Best Buy Co Inc $24.27

down -0.22


23/4/2014 06:40 PM  |  NYSE : BBY  
Industries : Retail / Electronics Stores
Last Trade: 24.27
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: -0.22 (-0.90 %)
Prev Close: 24.49
Open: 24.52
Bid: 24.26
Ask: 24.28
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 18%
Options:

Call Options: BBY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 BBY1425D17 6.95 0.00 7.20 21.0 7.90 419.0 0.0 0
17.50 BBY1425D17.5 6.40 0.00 6.70 21.0 7.40 393.0 0.0 0
18.00 BBY1425D18 5.95 0.00 6.20 30.0 6.90 393.0 0.0 0
18.50 BBY1425D18.5 5.45 0.00 5.65 30.0 6.40 528.0 0.0 0
19.00 BBY1425D19 5.00 0.00 5.15 1.0 5.55 84.0 0.0 0
19.50 BBY1425D19.5 4.50 0.00 4.60 35.0 5.40 746.0 0.0 0
20.00 BBY1425D20 4.00 0.00 4.15 30.0 4.90 709.0 0.0 0
20.50 BBY1425D20.5 3.50 0.00 3.65 30.0 4.20 374.0 0.0 0
21.00 BBY1425D21 3.00 0.00 3.15 21.0 3.85 734.0 0.0 0
21.50 BBY1425D21.5 2.55 0.00 2.75 39.0 3.20 563.0 0.0 0
22.00 BBY1425D22 2.05 0.00 2.25 31.0 2.51 449.0 0.0 0
22.50 BBY1425D22.5 1.55 0.00 1.75 15.0 2.04 756.0 0.0 0
23.00 BBY1425D23 1.10 0.00 1.25 80.0 1.54 725.0 0.0 0
23.50 BBY1425D23.5 1.11 0.11 0.79 113.0 0.90 689.0 10.0 12
24.00 BBY1425D24 0.45 -0.13 0.40 65.0 0.46 205.0 11.0 244
24.50 BBY1425D24.5 0.15 -0.16 0.14 60.0 0.17 303.0 132.0 599
25.00 BBY1425D25 0.06 -0.06 0.04 200.0 0.06 51.0 254.0 658
25.50 BBY1425D25.5 0.03 0.02 0.01 14.0 0.05 617.0 4.0 597
26.00 BBY1425D26 0.02 -0.03 0.05 23.0 0.05 553.0 10.0 183
26.50 BBY1425D26.5 0.05 0.01 0.01 217.0 0.04 114.0 10.0 10
27.00 BBY1425D27 0.04 0.00 0.01 15.0 0.03 106.0 0.0 20
27.50 BBY1425D27.5 0.08 0.00 0.01 1.0 0.08 181.0 0.0 0
28.00 BBY1425D28 0.08 0.00 0.00 0.0 0.08 163.0 0.0 0
28.50 BBY1425D28.5 0.08 0.00 0.00 0.0 0.08 162.0 0.0 0
29.00 BBY1425D29 0.08 0.00 0.00 0.0 0.08 163.0 0.0 0
29.50 BBY1425D29.5 0.08 0.00 0.00 0.0 0.08 163.0 0.0 0
30.00 BBY1425D30 0.08 0.00 0.00 0.0 0.08 162.0 0.0 0
30.50 BBY1425D30.5 0.08 0.00 0.00 0.0 0.08 162.0 0.0 0
31.00 BBY1425D31 0.08 0.00 0.00 0.0 0.08 162.0 0.0 0
31.50 BBY1425D31.5 0.08 0.00 0.00 0.0 0.08 163.0 0.0 0
32.00 BBY1425D32 0.08 0.00 0.00 0.0 0.08 162.0 0.0 0

Put Options: BBY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 BBY1425P17 0.09 0.00 0.00 0.0 0.08 516.0 0.0 0
17.50 BBY1425P17.5 0.09 0.00 0.00 0.0 0.08 516.0 0.0 0
18.00 BBY1425P18 0.09 0.00 0.00 0.0 0.08 516.0 0.0 0
18.50 BBY1425P18.5 0.09 0.00 0.00 0.0 0.08 516.0 0.0 0
19.00 BBY1425P19 0.09 0.00 0.00 0.0 0.08 516.0 0.0 0
19.50 BBY1425P19.5 0.09 0.00 0.00 0.0 0.09 516.0 0.0 0
20.00 BBY1425P20 0.10 0.00 0.01 1.0 0.09 516.0 0.0 0
20.50 BBY1425P20.5 0.10 0.00 0.01 26.0 0.08 516.0 0.0 0
21.00 BBY1425P21 0.10 0.00 0.01 10.0 0.07 516.0 0.0 0
21.50 BBY1425P21.5 0.11 0.00 0.01 15.0 0.08 516.0 0.0 0
22.00 BBY1425P22 0.02 -0.03 0.02 53.0 0.03 168.0 4.0 20
22.50 BBY1425P22.5 0.03 0.00 0.01 59.0 0.05 569.0 10.0 36
23.00 BBY1425P23 0.05 0.00 0.02 43.0 0.06 534.0 15.0 178
23.50 BBY1425P23.5 0.05 0.00 0.04 22.0 0.05 73.0 199.0 200
24.00 BBY1425P24 0.14 0.01 0.13 70.0 0.15 11.0 87.0 510
24.50 BBY1425P24.5 0.38 0.06 0.35 290.0 0.39 38.0 31.0 283
25.00 BBY1425P25 0.70 0.10 0.63 1285.0 0.80 59.0 87.0 67
25.50 BBY1425P25.5 0.98 0.00 0.96 792.0 1.28 31.0 0.0 0
26.00 BBY1425P26 1.45 0.00 1.45 545.0 1.75 81.0 0.0 0
26.50 BBY1425P26.5 2.07 0.12 1.92 835.0 2.25 73.0 5.0 5
27.00 BBY1425P27 2.63 0.00 2.41 309.0 2.79 21.0 30.0 10
27.50 BBY1425P27.5 2.93 0.00 2.66 397.0 3.25 44.0 0.0 0
28.00 BBY1425P28 3.35 0.00 3.05 410.0 3.85 21.0 0.0 0
28.50 BBY1425P28.5 3.90 0.00 3.55 410.0 4.40 21.0 0.0 0
29.00 BBY1425P29 4.40 0.00 4.05 405.0 4.85 21.0 0.0 0
29.50 BBY1425P29.5 4.80 0.00 4.55 397.0 5.35 21.0 0.0 0
30.00 BBY1425P30 5.30 0.00 5.00 417.0 5.80 30.0 0.0 0
30.50 BBY1425P30.5 5.80 0.00 5.60 4.0 6.30 30.0 0.0 0
31.00 BBY1425P31 6.30 0.00 5.95 4.0 6.80 30.0 0.0 0
31.50 BBY1425P31.5 6.80 0.00 6.45 4.0 7.30 30.0 0.0 0
32.00 BBY1425P32 7.20 0.00 7.05 377.0 7.80 30.0 0.0 0
Trading Center