$34.80 +0.79 (2.32%) Best Buy Co Inc - NYSE

Sep. 16, 2014 | 04:01 PM
Last Trade: 34.80
Trade Time: Sep 16 04:01 PM Eastern Daylight Time
Change: +0.79 (2.32%)
Prev Close: 34.01
Open: 34.00
Bid: 34.51
Ask: 34.88
Options:

Call Options: BBY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 BBY1420I13 20.50 0.00 21.30 800.0 21.90 355.0 0.0 0
14.00 BBY1420I14 19.45 0.00 20.30 20.0 20.95 140.0 0.0 0
15.00 BBY1420I15 15.45 -3.05 19.30 30.0 19.90 104.0 3.0 3
16.00 BBY1420I16 10.08 -7.62 18.30 20.0 18.95 140.0 20.0 20
17.00 BBY1420I17 13.56 -2.94 17.30 135.0 17.85 50.0 10.0 10
18.00 BBY1420I18 12.78 -2.92 16.30 30.0 16.90 106.0 2.0 55
19.00 BBY1420I19 12.82 -1.68 15.30 30.0 15.90 106.0 16.0 11
20.00 BBY1420I20 12.25 -1.20 14.30 40.0 14.95 140.0 30.0 47
21.00 BBY1420I21 11.02 -1.33 13.25 47.0 14.00 20.0 29.0 29
22.00 BBY1420I22 10.10 -1.30 12.25 44.0 13.00 140.0 660.0 237
22.50 BBY1420I22.5 10.90 0.00 11.75 156.0 12.50 185.0 0.0 0
23.00 BBY1420I23 8.85 -1.50 11.30 153.0 12.15 55.0 5.0 5
23.50 BBY1420I23.5 10.00 0.00 10.75 160.0 11.50 185.0 0.0 0
24.00 BBY1420I24 9.15 -0.55 10.30 1035.0 10.95 335.0 5.0 20
24.50 BBY1420I24.5 9.00 0.00 9.80 144.0 10.40 55.0 0.0 0
25.00 BBY1420I25 9.60 0.70 9.35 1177.0 9.95 565.0 4.0 65
25.00 BBY1426I25 8.55 0.00 8.50 691.0 10.00 678.0 0.0 0
25.50 BBY1420I25.5 8.15 0.00 8.80 130.0 9.45 50.0 0.0 0
25.50 BBY1426I25.5 4.05 -4.00 8.10 322.0 9.60 329.0 5.0 5
26.00 BBY1420I26 6.10 -1.60 8.35 1035.0 8.90 220.0 1.0 14
26.00 BBY1426I26 7.45 0.00 8.05 291.0 9.05 345.0 0.0 0
26.50 BBY1420I26.5 7.20 0.00 7.80 191.0 8.45 182.0 0.0 0
26.50 BBY1426I26.5 6.95 0.00 7.55 458.0 8.45 463.0 0.0 0
27.00 BBY1420I27 7.20 0.45 7.35 1440.0 7.90 1309.0 5.0 100
27.00 BBY1426I27 6.45 0.00 7.05 337.0 7.95 332.0 0.0 0
27.50 BBY1420I27.5 6.25 0.00 6.80 204.0 7.40 73.0 0.0 0
27.50 BBY1426I27.5 6.05 0.00 6.55 683.0 7.45 557.0 0.0 0
28.00 BBY1420I28 6.75 0.95 6.40 1096.0 6.95 957.0 4.0 34
28.00 BBY1426I28 5.45 0.00 6.05 650.0 6.95 551.0 0.0 0
28.50 BBY1420I28.5 1.96 -3.29 5.90 1178.0 6.40 1089.0 25.0 82
28.50 BBY1426I28.5 2.70 -2.25 5.55 678.0 6.45 81.0 1.0 1
29.00 BBY1420I29 5.20 0.00 5.40 1718.0 5.90 1586.0 12.0 56
29.00 BBY1426I29 3.40 -1.25 5.10 1545.0 5.95 1149.0 5.0 5
29.50 BBY1420I29.5 4.31 0.00 4.90 1757.0 5.40 1544.0 4.0 20
29.50 BBY1426I29.5 2.31 -1.84 4.60 1557.0 5.45 471.0 1.0 32
30.00 BBY1420I30 4.80 0.80 4.40 2176.0 4.85 86.0 172.0 1,351
30.00 BBY1426I30 2.25 -1.50 4.10 1567.0 4.95 487.0 40.0 81
30.50 BBY1420I30.5 3.85 0.35 4.10 1838.0 4.40 1901.0 22.0 1,733
30.50 BBY1426I30.5 2.77 -0.43 3.60 1573.0 4.45 602.0 46.0 53
31.00 BBY1420I31 3.75 0.75 3.75 131.0 3.85 205.0 260.0 4,357
31.00 BBY1426I31 3.77 0.77 3.45 2026.0 3.95 1028.0 21.0 141
31.50 BBY1420I31.5 3.27 0.75 3.20 128.0 3.40 1999.0 40.0 2,340
31.50 BBY1426I31.5 2.75 0.00 3.15 1030.0 3.50 356.0 11.0 1,026
32.00 BBY1420I32 2.78 0.78 2.78 30.0 2.84 82.0 615.0 8,825
32.00 BBY1426I32 2.82 0.74 2.70 1463.0 2.98 1121.0 14.0 154
32.50 BBY1420I32.5 2.28 0.68 2.28 73.0 2.41 1382.0 412.0 3,008
32.50 BBY1426I32.5 1.35 -0.30 2.24 1578.0 2.52 1419.0 101.0 186
33.00 BBY1420I33 1.74 0.58 1.81 96.0 1.94 1050.0 153.0 2,798
33.00 BBY1426I33 1.97 0.69 1.83 1482.0 2.01 622.0 2.0 91
33.50 BBY1420I33.5 1.45 0.65 1.32 114.0 1.48 1676.0 1110.0 1,989
33.50 BBY1426I33.5 1.00 -0.09 1.56 50.0 1.62 166.0 111.0 1,113
34.00 BBY1420I34 0.97 0.48 0.94 468.0 1.01 308.0 536.0 3,109
34.00 BBY1426I34 0.75 0.00 1.17 40.0 1.25 40.0 12.0 1,195
34.50 BBY1420I34.5 0.63 0.33 0.58 422.0 0.65 566.0 69.0 1,671
34.50 BBY1426I34.5 0.62 0.00 0.89 100.0 0.94 89.0 10.0 195
35.00 BBY1420I35 0.37 0.18 0.36 265.0 0.37 1.0 606.0 20,455
35.00 BBY1426I35 0.61 0.28 0.64 62.0 0.68 110.0 3.0 354
35.50 BBY1420I35.5 0.19 0.07 0.20 322.0 0.23 146.0 44.0 965
36.00 BBY1420I36 0.12 0.02 0.10 953.0 0.14 792.0 117.0 2,127
36.00 BBY1426I36 0.29 0.07 0.27 1503.0 0.33 165.0 24.0 105
36.50 BBY1420I36.5 0.09 0.00 0.02 2683.0 0.10 895.0 55.0 1,597
37.00 BBY1420I37 0.06 0.04 0.02 1178.0 0.08 1651.0 1.0 221
37.00 BBY1426I37 0.11 0.00 0.10 2497.0 0.16 89.0 188.0 1,014
38.00 BBY1420I38 0.04 -0.03 0.01 14.0 0.06 824.0 2.0 638
38.00 BBY1426I38 0.05 0.04 0.02 1358.0 0.10 342.0 318.0 318
39.00 BBY1420I39 0.04 0.03 0.01 85.0 0.05 938.0 14.0 1,880
39.00 BBY1426I39 0.07 0.00 0.00 0.0 0.07 488.0 0.0 0
40.00 BBY1420I40 0.04 0.00 0.02 520.0 0.04 811.0 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 0.03 253.0 2.0 2
41.00 BBY1426I41 0.04 0.00 0.00 0.0 0.04 131.0 0.0 0
42.00 BBY1420I42 0.07 0.04 0.07 1.0 0.03 260.0 35.0 36
43.00 BBY1420I43 0.03 0.00 0.01 11.0 0.03 288.0 0.0 0
44.00 BBY1420I44 0.03 0.00 0.00 0.0 0.03 60.0 0.0 0
45.00 BBY1420I45 0.03 0.00 0.00 0.0 0.03 60.0 0.0 0
45.00 BBY1426I45 0.04 0.00 0.00 0.0 0.03 69.0 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 74.0 10.0 1,979
14.00 BBY1420U14 0.04 0.01 0.01 25.0 0.03 32.0 1.0 43
15.00 BBY1420U15 0.02 -0.01 0.01 53.0 0.03 254.0 8.0 117
16.00 BBY1420U16 0.03 0.00 0.01 1.0 0.03 211.0 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 0.03 347.0 9.0 238
19.00 BBY1420U19 0.02 0.00 0.02 5.0 0.02 113.0 5.0 198
20.00 BBY1420U20 0.03 0.01 0.01 1.0 0.02 113.0 2.0 2,263
21.00 BBY1420U21 0.05 0.03 0.01 30.0 0.02 136.0 11.0 375
22.00 BBY1420U22 0.04 0.02 0.03 10.0 0.02 126.0 10.0 3,641
22.50 BBY1420U22.5 0.11 0.08 0.01 1.0 0.03 241.0 10.0 10
23.00 BBY1420U23 0.02 0.01 0.02 1.0 0.01 55.0 1.0 12,182
23.50 BBY1420U23.5 0.03 0.00 0.01 1.0 0.02 117.0 10.0 10
24.00 BBY1420U24 0.03 0.00 0.01 1.0 0.03 81.0 140.0 1,840
24.50 BBY1420U24.5 0.04 0.01 0.01 1.0 0.03 52.0 10.0 56
25.00 BBY1420U25 0.03 0.00 0.01 5.0 0.01 100.0 1.0 6,174
25.00 BBY1426U25 0.12 0.07 0.01 49.0 0.04 85.0 1.0 11
25.50 BBY1420U25.5 0.03 -0.01 0.01 70.0 0.03 111.0 1.0 73
25.50 BBY1426U25.5 0.05 0.00 0.02 20.0 0.05 53.0 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 63.0 8.0 8
26.50 BBY1420U26.5 0.12 0.08 0.01 65.0 0.03 146.0 16.0 21
26.50 BBY1426U26.5 0.01 0.00 0.01 20.0 0.06 112.0 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 0.05 5.0 10.0 9
27.50 BBY1420U27.5 0.03 -0.01 0.01 25.0 0.04 349.0 1.0 809
27.50 BBY1426U27.5 0.24 0.23 0.01 20.0 0.06 333.0 2.0 9
28.00 BBY1420U28 0.04 -0.01 0.02 2.0 0.04 280.0 1.0 6,750
28.00 BBY1426U28 0.01 0.00 0.01 20.0 0.07 106.0 0.0 0
28.50 BBY1420U28.5 0.05 0.00 0.01 41.0 0.04 287.0 1.0 759
28.50 BBY1426U28.5 0.08 0.07 0.01 20.0 0.07 460.0 2.0 90
29.00 BBY1420U29 0.05 0.00 0.01 295.0 0.05 1206.0 8.0 2,091
29.00 BBY1426U29 0.16 0.15 0.01 20.0 0.07 807.0 3.0 11
29.50 BBY1420U29.5 0.04 0.00 0.01 251.0 0.05 960.0 2.0 1,745
29.50 BBY1426U29.5 0.07 0.05 0.01 20.0 0.08 874.0 11.0 56
30.00 BBY1420U30 0.02 -0.06 0.02 2.0 0.04 292.0 3.0 3,130
30.00 BBY1426U30 0.26 0.23 0.01 350.0 0.09 1254.0 30.0 70
30.50 BBY1420U30.5 0.02 -0.06 0.02 2.0 0.07 1904.0 2.0 753
30.50 BBY1426U30.5 0.07 0.00 0.01 381.0 0.10 1578.0 10.0 260
31.00 BBY1420U31 0.04 -0.01 0.01 1.0 0.08 1804.0 1.0 8,242
31.00 BBY1426U31 0.03 0.00 0.03 209.0 0.11 1597.0 4.0 95
31.50 BBY1420U31.5 0.09 0.00 0.01 15.0 0.06 1298.0 2.0 910
31.50 BBY1426U31.5 0.11 0.03 0.05 288.0 0.13 1702.0 5.0 53
32.00 BBY1420U32 0.05 -0.04 0.01 254.0 0.06 1554.0 80.0 621
32.00 BBY1426U32 0.18 0.00 0.07 592.0 0.17 2154.0 7.0 80
32.50 BBY1420U32.5 0.10 0.00 0.02 687.0 0.06 2178.0 7.0 232
32.50 BBY1426U32.5 0.15 -0.12 0.12 42.0 0.21 1473.0 4.0 45
33.00 BBY1420U33 0.06 -0.14 0.04 555.0 0.07 1144.0 30.0 633
33.00 BBY1426U33 0.27 -0.15 0.17 170.0 0.21 357.0 100.0 147
33.50 BBY1420U33.5 0.12 -0.20 0.09 160.0 0.12 783.0 34.0 1,143
33.50 BBY1426U33.5 0.29 -0.25 0.27 41.0 0.30 94.0 37.0 388
34.00 BBY1420U34 0.17 -0.37 0.16 356.0 0.19 26.0 185.0 424
34.00 BBY1426U34 1.14 0.39 0.41 18.0 0.49 644.0 151.0 151
34.50 BBY1420U34.5 0.39 -0.26 0.32 474.0 0.36 393.0 63.0 14
34.50 BBY1426U34.5 1.40 0.39 0.60 10.0 0.66 2.0 3.0 13
35.00 BBY1420U35 0.62 -0.62 0.56 718.0 0.62 591.0 21.0 88
35.00 BBY1426U35 1.35 0.00 0.83 592.0 0.93 897.0 0.0 0
35.50 BBY1420U35.5 1.49 0.00 0.95 75.0 1.03 490.0 0.0 0
36.00 BBY1420U36 1.43 -0.43 1.30 444.0 1.50 867.0 15.0 33
36.00 BBY1426U36 2.57 0.56 1.53 146.0 1.66 895.0 2.0 2
36.50 BBY1420U36.5 5.85 3.51 1.67 1960.0 2.08 1683.0 2.0 2
37.00 BBY1420U37 7.85 5.04 2.13 860.0 2.56 1409.0 1.0 8
37.00 BBY1426U37 3.04 0.00 2.25 1355.0 2.77 1216.0 15.0 15
38.00 BBY1420U38 9.00 5.25 3.10 1617.0 3.65 1650.0 10.0 105
38.00 BBY1426U38 3.50 0.00 3.15 239.0 3.95 696.0 0.0 0
39.00 BBY1420U39 9.95 5.25 4.10 1148.0 4.65 1370.0 10.0 10
39.00 BBY1426U39 4.45 0.00 4.15 198.0 4.95 647.0 0.0 0
40.00 BBY1420U40 13.60 7.90 5.10 755.0 5.65 1566.0 2.0 3
40.00 BBY1426U40 5.40 0.00 5.10 580.0 6.00 659.0 0.0 0
41.00 BBY1420U41 12.00 5.35 6.10 1004.0 6.70 1288.0 1000.0 1,000
41.00 BBY1426U41 6.45 0.00 6.10 976.0 6.95 1035.0 0.0 0
42.00 BBY1420U42 11.30 3.65 7.10 170.0 7.70 640.0 2.0 2
43.00 BBY1420U43 8.60 0.00 7.65 20.0 8.70 40.0 0.0 0
44.00 BBY1420U44 9.55 0.00 8.60 1.0 9.70 195.0 0.0 0
45.00 BBY1420U45 10.65 0.00 10.10 488.0 10.70 205.0 0.0 0
45.00 BBY1426U45 8.80 0.00 9.95 1089.0 11.00 352.0 0.0 0