Best Buy Co Inc $30.91

up +0.78


22/7/2014 01:00 PM  |  NYSE : BBY  
Industries : Retail / Electronics Stores
Last Trade: 30.91
Trade Time: Jul 22 01:00 PM Eastern Daylight Time
Change: 0.78 (2.59 %)
Prev Close: 30.13
Open: 30.41
Bid: 30.91
Ask: 30.92
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 13%
Options:

Call Options: BBY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 BBY1425G22 7.30 0.00 8.05 915.0 9.30 811.0 0.0 0
23.00 BBY1425G23 6.70 0.00 7.15 402.0 8.15 200.0 0.0 0
23.50 BBY1425G23.5 6.20 0.00 6.70 397.0 7.65 181.0 0.0 0
24.00 BBY1425G24 5.70 0.00 6.20 462.0 7.15 158.0 0.0 0
24.50 BBY1425G24.5 5.20 0.00 5.75 1346.0 6.65 600.0 0.0 0
25.00 BBY1425G25 4.70 0.00 5.25 1295.0 6.10 395.0 0.0 0
25.50 BBY1425G25.5 4.20 0.00 4.75 1490.0 5.60 211.0 0.0 0
26.00 BBY1425G26 3.70 0.00 4.25 1485.0 5.10 237.0 0.0 0
26.50 BBY1425G26.5 3.55 0.45 3.75 1478.0 4.60 565.0 22.0 24
27.00 BBY1425G27 2.71 0.00 3.20 1496.0 4.10 307.0 0.0 0
27.50 BBY1425G27.5 2.25 0.00 2.75 1453.0 3.60 329.0 0.0 0
28.00 BBY1425G28 2.06 0.00 2.25 1462.0 3.10 462.0 1.0 1
28.50 BBY1425G28.5 1.54 0.17 1.79 1492.0 2.61 608.0 7.0 7
29.00 BBY1425G29 1.21 0.00 1.36 1126.0 2.12 304.0 2.0 13
29.50 BBY1425G29.5 0.90 0.08 1.27 646.0 1.57 475.0 10.0 10
30.00 BBY1425G30 1.20 0.70 0.94 1201.0 1.10 67.0 7.0 515
30.50 BBY1425G30.5 0.70 0.40 0.66 121.0 0.75 496.0 19.0 678
31.00 BBY1425G31 0.39 0.19 0.38 136.0 0.43 49.0 230.0 1,064
31.50 BBY1425G31.5 0.18 0.09 0.18 287.0 0.24 101.0 117.0 211
32.00 BBY1425G32 0.10 0.05 0.09 179.0 0.13 206.0 10.0 55
32.50 BBY1425G32.5 0.03 0.00 0.02 790.0 0.09 294.0 1.0 1
33.00 BBY1425G33 0.05 0.00 0.00 0.0 0.17 532.0 0.0 0
33.50 BBY1425G33.5 0.05 0.00 0.00 0.0 0.17 601.0 0.0 0
34.00 BBY1425G34 0.05 0.00 0.00 0.0 0.18 507.0 0.0 0
34.50 BBY1425G34.5 0.05 0.00 0.00 0.0 0.18 499.0 0.0 0
35.00 BBY1425G35 0.05 0.00 0.00 0.0 0.18 441.0 0.0 0
35.50 BBY1425G35.5 0.05 0.00 0.00 0.0 0.17 439.0 0.0 0
36.00 BBY1425G36 0.05 0.00 0.00 0.0 0.17 439.0 0.0 0
36.50 BBY1425G36.5 0.13 0.00 0.00 0.0 0.17 439.0 0.0 0
37.00 BBY1425G37 0.13 0.00 0.00 0.0 0.17 439.0 0.0 0
37.50 BBY1425G37.5 0.12 0.00 0.00 0.0 0.17 439.0 0.0 0
38.00 BBY1425G38 0.12 0.00 0.00 0.0 0.17 439.0 0.0 0
38.50 BBY1425G38.5 0.12 0.00 0.00 0.0 0.17 439.0 0.0 0
39.00 BBY1425G39 0.12 0.00 0.00 0.0 0.17 439.0 0.0 0
39.50 BBY1425G39.5 0.12 0.00 0.00 0.0 0.17 358.0 0.0 0

Put Options: BBY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 BBY1425S22 0.13 0.00 0.00 0.0 0.11 410.0 0.0 0
23.00 BBY1425S23 0.02 0.00 0.01 12.0 0.18 444.0 0.0 0
23.50 BBY1425S23.5 0.13 0.00 0.00 0.0 0.17 426.0 0.0 0
24.00 BBY1425S24 0.13 0.00 0.00 0.0 0.18 446.0 0.0 0
24.50 BBY1425S24.5 0.14 0.00 0.00 0.0 0.18 89.0 0.0 0
25.00 BBY1425S25 0.14 0.00 0.00 0.0 0.18 222.0 0.0 0
25.50 BBY1425S25.5 0.14 0.00 0.00 0.0 0.18 230.0 0.0 0
26.00 BBY1425S26 0.03 0.00 0.03 11.0 0.17 223.0 0.0 0
26.50 BBY1425S26.5 0.15 0.00 0.00 0.0 0.15 515.0 0.0 0
27.00 BBY1425S27 0.15 0.00 0.00 0.0 0.15 587.0 0.0 0
27.50 BBY1425S27.5 0.16 0.00 0.01 654.0 0.15 544.0 0.0 0
28.00 BBY1425S28 0.06 0.00 0.02 311.0 0.04 70.0 3.0 2
28.50 BBY1425S28.5 0.08 0.00 0.01 346.0 0.10 949.0 5.0 17
29.00 BBY1425S29 0.16 0.00 0.04 48.0 0.13 1347.0 19.0 62
29.50 BBY1425S29.5 0.08 -0.19 0.07 50.0 0.11 500.0 80.0 232
30.00 BBY1425S30 0.14 -0.35 0.13 133.0 0.19 1195.0 28.0 75
30.50 BBY1425S30.5 0.30 -0.34 0.24 173.0 0.33 1514.0 16.0 0
31.00 BBY1425S31 0.95 0.00 0.42 874.0 0.52 567.0 0.0 0
31.50 BBY1425S31.5 1.37 0.00 0.76 21.0 0.85 581.0 0.0 0
32.00 BBY1425S32 1.18 -0.61 1.12 151.0 1.25 594.0 10.0 0
32.50 BBY1425S32.5 2.13 0.00 1.48 1336.0 1.95 1044.0 0.0 0
33.00 BBY1425S33 2.76 0.00 1.96 338.0 2.42 651.0 0.0 0
33.50 BBY1425S33.5 3.25 0.00 2.38 491.0 3.30 449.0 0.0 0
34.00 BBY1425S34 3.75 0.00 2.95 179.0 3.50 677.0 0.0 0
34.50 BBY1425S34.5 4.20 0.00 3.45 295.0 4.30 497.0 0.0 0
35.00 BBY1425S35 4.70 0.00 3.80 84.0 4.80 211.0 0.0 0
35.50 BBY1425S35.5 4.95 0.00 4.30 514.0 5.30 155.0 0.0 0
36.00 BBY1425S36 5.70 0.00 4.90 288.0 5.80 164.0 0.0 0
36.50 BBY1425S36.5 6.00 0.00 5.40 89.0 6.30 168.0 0.0 0
37.00 BBY1425S37 6.70 0.00 5.90 79.0 6.80 147.0 0.0 0
37.50 BBY1425S37.5 7.05 0.00 6.40 78.0 7.30 147.0 0.0 0
38.00 BBY1425S38 6.60 0.00 6.90 78.0 7.80 147.0 0.0 0
38.50 BBY1425S38.5 7.75 0.00 7.30 55.0 8.45 135.0 0.0 0
39.00 BBY1425S39 8.55 0.00 7.75 422.0 9.50 166.0 0.0 0
39.50 BBY1425S39.5 8.10 0.00 8.05 423.0 9.80 174.0 0.0 0
Trading Center