Best Buy Co Inc $31.55

up +0.52


28/7/2014 04:03 PM  |  NYSE : BBY  
Industries : Retail / Electronics Stores
Last Trade: 31.55
Trade Time: Jul 28 04:03 PM Eastern Daylight Time
Change: 0.52 (1.68 %)
Prev Close: 31.03
Open: 31.17
Bid: 31.53
Ask: 31.54
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 11%
Options:

Call Options: BBY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 BBY1416H15 15.70 0.00 15.90 174.0 16.70 140.0 0.0 0
16.00 BBY1416H16 14.70 0.00 14.90 60.0 15.70 30.0 0.0 0
18.00 BBY1416H18 12.80 0.00 12.90 362.0 13.85 43.0 0.0 0
19.00 BBY1416H19 11.60 0.00 11.90 67.0 12.85 471.0 0.0 0
20.00 BBY1416H20 9.10 -1.80 10.90 1456.0 11.60 71.0 3.0 3
21.00 BBY1416H21 9.90 0.00 9.90 766.0 10.70 63.0 0.0 0
22.00 BBY1416H22 9.06 0.16 8.90 1458.0 9.65 119.0 19.0 12
23.00 BBY1416H23 6.17 -1.73 8.10 1461.0 8.65 95.0 25.0 20
24.00 BBY1416H24 5.53 -1.37 7.10 1463.0 7.65 109.0 3.0 78
25.00 BBY1416H25 6.35 0.45 6.10 1465.0 6.65 99.0 1.0 475
25.50 BBY1416H25.5 5.45 0.00 5.60 764.0 6.15 70.0 0.0 0
26.00 BBY1416H26 5.44 0.49 5.10 1469.0 5.65 74.0 20.0 145
26.50 BBY1416H26.5 4.45 0.00 4.60 782.0 5.15 68.0 0.0 0
27.00 BBY1416H27 4.10 0.15 4.15 1487.0 4.70 138.0 2.0 384
27.50 BBY1416H27.5 4.10 0.60 3.65 771.0 4.20 87.0 7.0 6
28.00 BBY1416H28 3.55 0.50 3.20 789.0 3.70 60.0 10.0 478
28.50 BBY1416H28.5 2.61 0.00 2.80 758.0 3.25 333.0 0.0 0
29.00 BBY1416H29 2.56 0.18 2.44 826.0 2.78 173.0 25.0 814
29.50 BBY1416H29.5 2.30 0.45 2.22 1259.0 2.35 10.0 20.0 4
30.00 BBY1416H30 1.88 0.40 1.84 367.0 1.95 139.0 34.0 2,728
30.50 BBY1416H30.5 1.40 0.23 1.52 31.0 1.58 118.0 16.0 106
31.00 BBY1416H31 1.21 0.35 1.20 110.0 1.26 124.0 363.0 2,647
31.50 BBY1416H31.5 0.93 0.26 0.93 264.0 0.97 6.0 1717.0 1,059
32.00 BBY1416H32 0.66 0.17 0.65 397.0 0.74 230.0 45.0 4,414
32.50 BBY1416H32.5 0.52 0.17 0.48 37.0 0.56 214.0 219.0 235
33.00 BBY1416H33 0.37 0.09 0.35 916.0 0.42 294.0 38.0 2,212
33.50 BBY1416H33.5 0.27 0.05 0.28 96.0 0.31 228.0 85.0 194
34.00 BBY1416H34 0.20 0.07 0.16 1644.0 0.23 217.0 7.0 1,733
34.50 BBY1416H34.5 0.10 0.00 0.11 1590.0 0.17 4.0 0.0 0
35.00 BBY1416H35 0.13 0.05 0.11 197.0 0.14 164.0 591.0 6,306
36.00 BBY1416H36 0.05 0.00 0.06 394.0 0.09 20.0 3.0 1,144
37.00 BBY1416H37 0.15 0.12 0.02 783.0 0.07 46.0 530.0 1,339
38.00 BBY1416H38 0.05 0.04 0.01 650.0 0.06 82.0 20.0 20
39.00 BBY1416H39 0.01 0.00 0.01 248.0 0.05 168.0 0.0 0
40.00 BBY1416H40 0.05 0.04 0.01 27.0 0.04 79.0 19.0 72

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 75.0 0.0 0
16.00 BBY1416T16 0.03 0.00 0.01 33.0 0.03 75.0 0.0 0
18.00 BBY1416T18 0.02 -0.02 0.01 31.0 0.04 76.0 20.0 40
19.00 BBY1416T19 0.03 -0.02 0.01 103.0 0.05 66.0 20.0 26
20.00 BBY1416T20 0.01 0.00 0.01 5.0 0.01 20.0 11.0 131
21.00 BBY1416T21 0.03 -0.02 0.01 36.0 0.05 68.0 5.0 46
22.00 BBY1416T22 0.02 0.01 0.01 1.0 0.02 1.0 22.0 35
23.00 BBY1416T23 0.22 0.21 0.01 75.0 0.07 514.0 20.0 174
24.00 BBY1416T24 0.07 0.00 0.02 41.0 0.07 772.0 1.0 134
25.00 BBY1416T25 0.05 0.03 0.02 380.0 0.07 372.0 10.0 1,411
25.50 BBY1416T25.5 0.02 0.00 0.02 391.0 0.07 211.0 0.0 0
26.00 BBY1416T26 0.15 0.10 0.02 392.0 0.07 387.0 30.0 567
26.50 BBY1416T26.5 0.08 0.04 0.03 392.0 0.08 381.0 50.0 57
27.00 BBY1416T27 0.10 0.05 0.04 393.0 0.10 386.0 7.0 907
27.50 BBY1416T27.5 0.12 0.00 0.07 135.0 0.12 644.0 5.0 21
28.00 BBY1416T28 0.13 0.01 0.10 116.0 0.15 594.0 15.0 1,391
28.50 BBY1416T28.5 0.26 0.09 0.14 73.0 0.17 128.0 10.0 65
29.00 BBY1416T29 0.22 -0.04 0.19 51.0 0.22 407.0 5.0 861
29.50 BBY1416T29.5 0.34 0.01 0.26 301.0 0.31 707.0 25.0 91
30.00 BBY1416T30 0.43 -0.06 0.35 873.0 0.42 766.0 55.0 1,761
30.50 BBY1416T30.5 0.49 -0.13 0.49 599.0 0.56 773.0 28.0 98
31.00 BBY1416T31 0.70 -0.21 0.67 171.0 0.72 370.0 36.0 887
31.50 BBY1416T31.5 1.00 -0.09 0.89 101.0 0.95 408.0 50.0 151
32.00 BBY1416T32 1.18 -0.22 1.15 102.0 1.21 267.0 80.0 819
32.50 BBY1416T32.5 1.70 0.00 1.47 61.0 1.54 270.0 3.0 54
33.00 BBY1416T33 1.94 -0.27 1.82 221.0 1.90 243.0 7.0 7
33.50 BBY1416T33.5 2.31 -0.14 2.21 129.0 2.29 152.0 5.0 5
34.00 BBY1416T34 3.10 0.27 2.62 304.0 2.80 780.0 58.0 87
34.50 BBY1416T34.5 3.50 0.00 3.05 496.0 3.30 777.0 18.0 21
35.00 BBY1416T35 5.00 1.30 3.50 501.0 3.90 725.0 10.0 57
36.00 BBY1416T36 4.65 0.00 4.45 576.0 5.00 387.0 0.0 0
37.00 BBY1416T37 5.65 0.00 5.45 262.0 6.00 344.0 0.0 0
38.00 BBY1416T38 6.60 0.00 6.40 640.0 7.00 367.0 0.0 0
39.00 BBY1416T39 7.60 0.00 7.40 461.0 8.00 334.0 0.0 0
40.00 BBY1416T40 8.60 0.00 8.40 509.0 9.00 419.0 0.0 0
Trading Center