Best Buy Co Inc $31.20

up +0.07


22/8/2014 04:01 PM  |  NYSE : BBY  
Industries : Retail / Electronics Stores
Last Trade: 31.20
Trade Time: Aug 22 04:01 PM Eastern Daylight Time
Change: 0.07 (0.23 %)
Prev Close: 31.13
Open: 31.23
Bid: 31.16
Ask: 31.31
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 31%
Options:

Call Options: BBY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 BBY1429H24 7.00 0.10 7.00 702.0 7.85 816.0 16.0 16
25.00 BBY1429H25 6.05 -0.24 6.00 885.0 6.85 904.0 20.0 1
25.50 BBY1429H25.5 5.45 0.00 5.50 408.0 6.35 428.0 0.0 0
26.00 BBY1429H26 4.10 -0.85 5.05 938.0 5.85 949.0 2.0 2
26.50 BBY1429H26.5 4.50 0.00 4.55 273.0 5.00 391.0 0.0 0
27.00 BBY1429H27 4.05 0.00 4.10 409.0 4.50 413.0 0.0 0
27.50 BBY1429H27.5 3.60 0.00 3.65 1270.0 4.25 1267.0 0.0 0
28.00 BBY1429H28 3.52 0.27 3.25 1210.0 3.75 1289.0 1.0 2
28.50 BBY1429H28.5 2.66 -0.29 2.93 909.0 3.15 1101.0 2.0 5
29.00 BBY1429H29 2.63 0.14 2.58 174.0 2.69 30.0 54.0 1,942
29.50 BBY1429H29.5 2.15 -0.15 2.20 516.0 2.31 111.0 27.0 115
30.00 BBY1429H30 1.89 -0.14 1.89 79.0 1.96 66.0 65.0 398
30.50 BBY1429H30.5 1.96 0.43 1.59 3.0 1.65 91.0 37.0 135
31.00 BBY1429H31 1.36 0.04 1.30 68.0 1.36 87.0 499.0 11,304
31.50 BBY1429H31.5 1.09 -0.01 1.04 6.0 1.10 1.0 189.0 289
32.00 BBY1429H32 0.86 -0.01 0.83 28.0 0.90 79.0 696.0 580
32.50 BBY1429H32.5 0.74 0.02 0.63 571.0 0.72 122.0 33.0 605
33.00 BBY1429H33 0.52 -0.04 0.50 36.0 0.56 98.0 346.0 480
33.50 BBY1429H33.5 0.40 -0.03 0.36 960.0 0.45 94.0 46.0 76
34.00 BBY1429H34 0.38 0.05 0.29 58.0 0.35 99.0 48.0 93
34.50 BBY1429H34.5 0.34 0.11 0.20 521.0 0.29 772.0 2.0 4
35.00 BBY1429H35 0.20 -0.02 0.15 423.0 0.20 200.0 51.0 28

Put Options: BBY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 BBY1429T24 0.08 0.07 0.01 62.0 0.11 173.0 1.0 1
25.00 BBY1429T25 0.09 0.00 0.02 301.0 0.11 308.0 45.0 76
25.50 BBY1429T25.5 0.10 0.07 0.04 84.0 0.11 621.0 50.0 50
26.00 BBY1429T26 0.09 0.04 0.06 93.0 0.12 634.0 26.0 28
26.50 BBY1429T26.5 0.11 0.02 0.08 295.0 0.14 462.0 6.0 82
27.00 BBY1429T27 0.15 0.00 0.10 469.0 0.18 648.0 22.0 648
27.50 BBY1429T27.5 0.20 -0.05 0.15 570.0 0.22 380.0 13.0 3,393
28.00 BBY1429T28 0.25 -0.05 0.23 94.0 0.28 241.0 28.0 621
28.50 BBY1429T28.5 0.35 -0.05 0.31 73.0 0.35 42.0 160.0 117
29.00 BBY1429T29 0.43 -0.07 0.41 114.0 0.46 61.0 55.0 2,224
29.50 BBY1429T29.5 0.60 -0.11 0.53 160.0 0.61 741.0 23.0 335
30.00 BBY1429T30 0.76 -0.02 0.68 336.0 0.74 28.0 298.0 100
30.50 BBY1429T30.5 0.93 -0.12 0.89 8.0 0.93 10.0 54.0 171
31.00 BBY1429T31 1.11 -0.11 1.09 235.0 1.15 21.0 92.0 78
31.50 BBY1429T31.5 1.44 -0.08 1.34 243.0 1.40 10.0 56.0 12
32.00 BBY1429T32 1.67 -0.03 1.63 117.0 1.70 76.0 9.0 0
32.50 BBY1429T32.5 2.27 0.26 1.94 204.0 2.08 1156.0 15.0 15
33.00 BBY1429T33 2.36 0.00 2.29 134.0 2.36 20.0 10.0 0
33.50 BBY1429T33.5 2.93 0.00 2.67 104.0 2.80 931.0 67.0 198
34.00 BBY1429T34 3.10 0.00 3.00 1160.0 3.20 966.0 0.0 0
34.50 BBY1429T34.5 3.50 0.00 3.15 1321.0 3.60 395.0 0.0 0
35.00 BBY1429T35 3.80 0.00 3.50 1304.0 4.20 1288.0 0.0 0
Trading Center