$33.12 +0.28 (0.85%) Best Buy Co Inc - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 33.12
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.28 (0.85%)
Prev Close: 32.84
Open: 33.14
Bid: 33.13
Ask: 33.14
Options:

Call Options: BBY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 BBY1424J21 11.05 0.00 11.40 420.0 12.95 262.0 0.0 0
21.00 BBY1431J21 11.10 0.00 11.75 754.0 12.55 509.0 0.0 0
22.00 BBY1424J22 10.05 0.00 10.15 140.0 11.90 140.0 0.0 0
23.00 BBY1424J23 9.35 0.00 8.75 140.0 10.95 140.0 0.0 0
23.00 BBY1431J23 9.40 0.00 9.70 300.0 10.55 300.0 0.0 0
23.50 BBY1424J23.5 8.85 0.00 8.90 143.0 10.30 143.0 0.0 0
24.00 BBY1424J24 8.20 -0.15 8.70 568.0 9.55 457.0 30.0 30
24.00 BBY1431J24 8.40 0.00 8.80 153.0 9.60 275.0 0.0 0
24.50 BBY1424J24.5 7.90 0.00 8.15 564.0 9.15 727.0 0.0 0
25.00 BBY1424J25 7.40 0.00 7.70 701.0 8.65 729.0 0.0 0
25.00 BBY1431J25 7.40 0.00 7.80 148.0 8.60 328.0 0.0 0
25.50 BBY1424J25.5 6.90 0.00 7.15 673.0 7.85 643.0 0.0 0
26.00 BBY1424J26 6.30 -0.10 6.85 1267.0 7.35 1108.0 10.0 10
26.00 BBY1431J26 6.40 0.00 6.85 100.0 7.60 205.0 0.0 0
26.50 BBY1424J26.5 5.80 -0.10 6.35 647.0 6.85 780.0 16.0 16
26.50 BBY1431J26.5 5.90 0.00 6.35 121.0 7.15 504.0 0.0 0
27.00 BBY1424J27 5.40 0.00 5.85 742.0 6.35 790.0 0.0 0
27.00 BBY1431J27 5.40 0.00 5.85 145.0 6.60 436.0 0.0 0
27.50 BBY1424J27.5 5.50 0.50 5.35 765.0 5.85 737.0 2.0 2
27.50 BBY1431J27.5 2.62 -2.43 5.35 416.0 6.05 546.0 1.0 1
28.00 BBY1424J28 2.41 -2.09 4.85 1125.0 5.35 1066.0 15.0 42
28.00 BBY1431J28 4.55 0.00 4.80 161.0 5.60 358.0 0.0 0
28.50 BBY1424J28.5 3.10 -0.90 4.35 1231.0 4.85 867.0 8.0 20
28.50 BBY1431J28.5 4.05 0.00 4.35 155.0 5.10 392.0 0.0 0
29.00 BBY1424J29 2.14 -1.36 3.85 788.0 4.35 813.0 20.0 22
29.00 BBY1431J29 2.19 -1.46 3.85 742.0 4.60 1068.0 2.0 2
29.50 BBY1424J29.5 1.94 -1.11 3.40 1540.0 4.05 1721.0 165.0 133
29.50 BBY1431J29.5 3.10 0.00 3.40 280.0 4.10 774.0 0.0 0
30.00 BBY1424J30 3.04 0.43 2.88 684.0 3.30 490.0 6.0 72
30.00 BBY1431J30 3.22 0.49 2.94 906.0 3.60 1382.0 1.0 8
30.50 BBY1424J30.5 1.73 -0.39 2.38 479.0 3.05 1431.0 4.0 14
30.50 BBY1431J30.5 1.01 -1.27 2.45 840.0 3.10 1315.0 10.0 29
31.00 BBY1424J31 2.14 0.42 1.87 1046.0 2.28 748.0 1.0 54
31.00 BBY1431J31 2.25 0.28 2.04 1505.0 2.57 1726.0 1.0 19
31.50 BBY1424J31.5 1.42 0.00 1.40 1368.0 1.87 1654.0 6.0 255
31.50 BBY1431J31.5 1.27 -0.29 1.62 1421.0 2.18 1790.0 79.0 115
32.00 BBY1424J32 1.10 -0.33 1.01 1428.0 1.20 71.0 20.0 1,542
32.00 BBY1431J32 1.50 0.00 1.33 295.0 1.53 1642.0 4.0 24
32.50 BBY1424J32.5 0.78 -0.19 0.55 1625.0 0.77 316.0 1.0 282
32.50 BBY1431J32.5 0.98 -0.11 0.97 487.0 1.10 922.0 10.0 48
33.00 BBY1424J33 0.29 -0.06 0.29 408.0 0.36 101.0 167.0 368
33.00 BBY1431J33 1.04 0.00 0.66 1818.0 0.83 1259.0 10.0 190
33.50 BBY1424J33.5 0.11 -0.06 0.10 130.0 0.14 113.0 127.0 662
33.50 BBY1431J33.5 0.58 -0.10 0.44 261.0 0.52 156.0 48.0 517
34.00 BBY1424J34 0.15 0.00 0.01 131.0 0.09 644.0 265.0 370
34.00 BBY1431J34 0.36 0.00 0.27 577.0 0.35 686.0 40.0 157
34.50 BBY1424J34.5 0.08 0.00 0.01 10.0 0.10 562.0 20.0 37
34.50 BBY1431J34.5 0.22 -0.02 0.16 528.0 0.23 652.0 1.0 224
35.00 BBY1424J35 0.06 -0.05 0.01 37.0 0.12 333.0 35.0 66
35.00 BBY1431J35 0.12 0.02 0.08 614.0 0.18 1327.0 3.0 76
35.50 BBY1424J35.5 0.10 0.00 0.01 30.0 0.12 206.0 0.0 0
35.50 BBY1431J35.5 0.11 0.07 0.02 1224.0 0.16 1807.0 14.0 72
36.00 BBY1424J36 0.04 -0.05 0.04 90.0 0.11 565.0 90.0 90
36.00 BBY1431J36 0.24 0.20 0.02 196.0 0.16 1703.0 23.0 28
36.50 BBY1424J36.5 0.18 0.05 0.01 10.0 0.08 71.0 12.0 69
36.50 BBY1431J36.5 0.24 0.23 0.01 3.0 0.08 366.0 1.0 1
37.00 BBY1424J37 0.09 0.00 0.01 20.0 0.10 188.0 0.0 0
37.00 BBY1431J37 0.19 0.18 0.01 1.0 0.06 162.0 23.0 24
37.50 BBY1424J37.5 0.09 0.00 0.02 298.0 0.10 158.0 0.0 0
37.50 BBY1431J37.5 0.25 0.00 0.01 30.0 0.18 373.0 0.0 0
38.00 BBY1424J38 0.14 0.01 0.02 49.0 0.06 45.0 91.0 71
38.00 BBY1431J38 0.11 -0.02 0.01 10.0 0.06 168.0 20.0 33
38.50 BBY1424J38.5 0.13 0.00 0.01 104.0 0.08 157.0 124.0 127
38.50 BBY1431J38.5 0.25 0.00 0.01 244.0 0.17 369.0 0.0 0
39.00 BBY1424J39 0.10 -0.02 0.01 743.0 0.07 154.0 129.0 129
39.00 BBY1431J39 0.25 0.00 0.01 15.0 0.17 340.0 0.0 0
39.50 BBY1424J39.5 0.14 0.00 0.01 10.0 0.14 206.0 0.0 0
39.50 BBY1431J39.5 0.25 0.00 0.01 163.0 0.24 450.0 0.0 0
40.00 BBY1424J40 0.14 0.00 0.01 23.0 0.14 178.0 0.0 0
40.00 BBY1431J40 0.25 0.00 0.01 80.0 0.24 448.0 0.0 0
40.50 BBY1424J40.5 0.14 0.00 0.01 83.0 0.14 206.0 0.0 0
40.50 BBY1431J40.5 0.25 0.00 0.01 23.0 0.24 406.0 0.0 0
41.00 BBY1424J41 0.14 0.00 0.01 542.0 0.14 206.0 0.0 0
41.00 BBY1431J41 0.25 0.00 0.01 333.0 0.24 263.0 0.0 0
41.50 BBY1424J41.5 0.14 0.00 0.01 1.0 0.14 206.0 0.0 0
41.50 BBY1431J41.5 0.25 0.00 0.01 1.0 0.24 161.0 0.0 0
42.00 BBY1424J42 0.14 0.00 0.00 0.0 0.14 150.0 0.0 0
42.00 BBY1431J42 0.16 0.00 0.01 80.0 0.16 140.0 0.0 0
42.50 BBY1424J42.5 0.14 0.00 0.00 0.0 0.14 144.0 0.0 0
42.50 BBY1431J42.5 0.16 0.00 0.00 0.0 0.16 145.0 0.0 0
43.00 BBY1424J43 0.14 0.00 0.00 0.0 0.14 141.0 0.0 0
43.00 BBY1431J43 0.16 0.00 0.00 0.0 0.16 145.0 0.0 0

Put Options: BBY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 BBY1424V21 0.03 0.02 0.01 78.0 0.02 1.0 22.0 22
21.00 BBY1431V21 0.14 0.00 0.01 30.0 0.20 177.0 0.0 0
22.00 BBY1424V22 0.14 0.00 0.01 163.0 0.14 152.0 0.0 0
23.00 BBY1424V23 0.14 0.00 0.01 341.0 0.14 152.0 0.0 0
23.00 BBY1431V23 0.14 0.00 0.01 30.0 0.20 168.0 0.0 0
23.50 BBY1424V23.5 0.14 0.00 0.02 117.0 0.14 172.0 0.0 0
24.00 BBY1424V24 0.14 0.00 0.02 296.0 0.14 145.0 0.0 0
24.00 BBY1431V24 0.25 0.00 0.01 30.0 0.25 164.0 0.0 0
24.50 BBY1424V24.5 0.14 0.00 0.02 285.0 0.14 145.0 0.0 0
25.00 BBY1424V25 0.09 -0.03 0.02 295.0 0.12 22.0 9.0 9
25.00 BBY1431V25 0.01 0.00 0.01 21.0 0.25 340.0 0.0 0
25.50 BBY1424V25.5 0.14 0.00 0.02 600.0 0.14 145.0 0.0 0
26.00 BBY1424V26 0.14 0.00 0.01 1.0 0.14 145.0 0.0 0
26.00 BBY1431V26 0.15 0.14 0.01 30.0 0.21 502.0 155.0 155
26.50 BBY1424V26.5 0.14 0.00 0.01 370.0 0.14 130.0 0.0 0
26.50 BBY1431V26.5 0.23 0.22 0.01 129.0 0.21 745.0 219.0 219
27.00 BBY1424V27 0.27 0.13 0.01 615.0 0.14 116.0 3.0 5
27.00 BBY1431V27 0.17 0.16 0.01 30.0 0.21 610.0 5.0 220
27.50 BBY1424V27.5 0.14 0.00 0.01 396.0 0.15 116.0 0.0 0
27.50 BBY1431V27.5 0.29 0.28 0.01 90.0 0.10 708.0 763.0 763
28.00 BBY1424V28 0.20 0.06 0.01 763.0 0.14 116.0 20.0 26
28.00 BBY1431V28 0.22 0.21 0.01 126.0 0.10 661.0 3.0 468
28.50 BBY1424V28.5 0.13 -0.01 0.03 77.0 0.15 206.0 2.0 2
28.50 BBY1431V28.5 0.07 0.04 0.01 198.0 0.12 691.0 20.0 299
29.00 BBY1424V29 0.13 0.00 0.04 105.0 0.15 126.0 0.0 0
29.00 BBY1431V29 0.50 0.48 0.02 203.0 0.23 798.0 40.0 150
29.50 BBY1424V29.5 0.51 0.37 0.01 348.0 0.15 234.0 2.0 32
29.50 BBY1431V29.5 0.02 0.00 0.01 255.0 0.25 1745.0 0.0 0
30.00 BBY1424V30 0.02 0.00 0.03 45.0 0.15 468.0 10.0 107
30.00 BBY1431V30 0.40 0.35 0.02 407.0 0.25 1746.0 6.0 325
30.50 BBY1424V30.5 0.23 0.12 0.02 779.0 0.16 459.0 1.0 51
30.50 BBY1431V30.5 0.13 0.05 0.05 351.0 0.25 1902.0 2.0 123
31.00 BBY1424V31 0.03 -0.02 0.02 223.0 0.14 853.0 1.0 211
31.00 BBY1431V31 0.16 0.04 0.10 284.0 0.16 838.0 3.0 56
31.50 BBY1424V31.5 0.19 0.16 0.03 910.0 0.09 698.0 3.0 106
31.50 BBY1431V31.5 0.41 0.15 0.17 154.0 0.23 479.0 152.0 21
32.00 BBY1424V32 0.10 0.00 0.01 923.0 0.15 2060.0 5.0 128
32.00 BBY1431V32 0.33 0.00 0.27 32.0 0.34 780.0 30.0 89
32.50 BBY1424V32.5 0.08 -0.17 0.08 60.0 0.12 144.0 240.0 361
32.50 BBY1431V32.5 0.43 -0.12 0.40 365.0 0.50 1302.0 1.0 27
33.00 BBY1424V33 0.20 -0.05 0.21 30.0 0.26 31.0 110.0 151
33.00 BBY1431V33 0.72 -0.08 0.60 298.0 0.72 1258.0 98.0 2,555
33.50 BBY1424V33.5 0.54 0.00 0.48 370.0 0.66 1785.0 50.0 72
33.50 BBY1431V33.5 2.26 1.18 0.86 175.0 1.01 1589.0 1.0 21
34.00 BBY1424V34 1.00 0.00 0.66 1381.0 1.16 1196.0 4.0 4
34.00 BBY1431V34 1.37 0.00 1.18 54.0 1.41 1636.0 0.0 0
34.50 BBY1424V34.5 1.08 0.00 0.99 905.0 1.69 771.0 0.0 0
34.50 BBY1431V34.5 3.60 1.78 1.32 1733.0 1.81 1603.0 10.0 12
35.00 BBY1424V35 3.54 2.03 1.49 1371.0 2.11 679.0 5.0 12
35.00 BBY1431V35 4.78 2.85 1.66 1718.0 2.23 1490.0 20.0 21
35.50 BBY1424V35.5 1.73 -0.26 1.96 1407.0 2.66 246.0 5.0 5
35.50 BBY1431V35.5 2.40 0.00 2.09 1453.0 2.70 621.0 5.0 5
36.00 BBY1424V36 2.79 0.35 2.41 911.0 3.15 408.0 11.0 11
36.00 BBY1431V36 2.54 0.00 2.50 781.0 3.20 283.0 0.0 0
36.50 BBY1424V36.5 3.20 0.26 2.99 456.0 3.65 114.0 10.0 18
36.50 BBY1431V36.5 3.00 0.00 3.00 339.0 3.70 153.0 0.0 0
37.00 BBY1424V37 3.65 0.25 3.45 594.0 4.15 165.0 16.0 16
37.00 BBY1431V37 3.75 0.25 3.50 887.0 4.25 378.0 10.0 10
37.50 BBY1424V37.5 4.00 0.00 3.95 87.0 4.65 62.0 0.0 0
37.50 BBY1431V37.5 3.95 0.00 3.95 313.0 4.65 125.0 0.0 0
38.00 BBY1424V38 4.55 0.15 4.40 609.0 5.20 130.0 9.0 9
38.00 BBY1431V38 4.45 0.00 4.45 356.0 5.15 113.0 0.0 0
38.50 BBY1424V38.5 4.95 0.00 4.90 150.0 5.65 102.0 0.0 0
38.50 BBY1431V38.5 4.95 0.00 4.95 366.0 5.65 111.0 0.0 0
39.00 BBY1424V39 4.85 -0.55 5.40 594.0 6.15 163.0 13.0 13
39.00 BBY1431V39 5.45 0.00 5.45 510.0 6.15 42.0 0.0 0
39.50 BBY1424V39.5 6.00 0.00 5.90 150.0 6.65 105.0 0.0 0
39.50 BBY1431V39.5 5.90 0.00 5.95 162.0 6.65 42.0 0.0 0
40.00 BBY1424V40 6.45 0.00 6.45 86.0 7.15 71.0 0.0 0
40.00 BBY1431V40 8.42 1.97 6.40 416.0 7.20 46.0 1.0 8
40.50 BBY1424V40.5 7.00 0.00 6.90 148.0 7.65 109.0 0.0 0
40.50 BBY1431V40.5 6.80 0.00 6.85 87.0 7.70 54.0 0.0 0
41.00 BBY1424V41 7.45 0.00 7.40 136.0 8.20 120.0 0.0 0
41.00 BBY1431V41 7.30 0.00 7.40 60.0 8.35 58.0 0.0 0
41.50 BBY1424V41.5 7.95 0.00 7.95 142.0 8.70 114.0 0.0 0
41.50 BBY1431V41.5 7.80 0.00 6.75 210.0 8.90 34.0 0.0 0
42.00 BBY1424V42 8.25 0.00 8.10 150.0 9.55 172.0 0.0 0
42.00 BBY1431V42 8.25 0.00 7.10 10.0 10.70 10.0 0.0 0
42.50 BBY1424V42.5 8.20 0.00 8.50 52.0 10.20 52.0 0.0 0
42.50 BBY1431V42.5 8.20 0.00 7.15 46.0 11.00 30.0 0.0 0
43.00 BBY1424V43 9.35 0.00 9.25 344.0 10.35 132.0 0.0 0
43.00 BBY1431V43 9.20 0.00 9.30 380.0 10.50 93.0 0.0 0