$33.11 -0.01 (-0.03%) Best Buy Co Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 33.11
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.01 (-0.03%)
Prev Close: 33.12
Open: 33.37
Bid: 32.90
Ask: 33.40
Options:

Call Options: BBY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 BBY1431J21 11.75 0.00 11.55 417.0 12.45 663.0 0.0 0
23.00 BBY1431J23 9.70 0.00 9.60 657.0 10.55 649.0 0.0 0
24.00 BBY1431J24 8.80 0.00 8.60 579.0 9.65 429.0 0.0 0
25.00 BBY1431J25 7.80 0.00 7.60 114.0 8.65 109.0 0.0 0
26.00 BBY1431J26 6.85 0.00 6.60 577.0 7.45 1516.0 0.0 0
26.50 BBY1431J26.5 6.35 0.00 6.10 461.0 6.95 1519.0 0.0 0
27.00 BBY1431J27 5.85 0.00 5.60 662.0 6.45 393.0 0.0 0
27.50 BBY1431J27.5 2.62 -2.73 5.15 642.0 5.95 986.0 1.0 1
28.00 BBY1431J28 4.80 0.00 4.65 498.0 5.45 591.0 0.0 0
28.50 BBY1431J28.5 4.35 0.00 4.15 840.0 4.95 409.0 0.0 0
29.00 BBY1431J29 2.19 -1.66 3.65 1007.0 4.45 1624.0 2.0 2
29.50 BBY1431J29.5 3.40 0.00 3.15 662.0 3.95 1513.0 0.0 0
30.00 BBY1431J30 3.22 0.00 2.72 1105.0 3.45 1618.0 1.0 9
30.50 BBY1431J30.5 2.23 -0.22 2.46 871.0 2.82 300.0 3.0 29
31.00 BBY1431J31 2.08 -0.17 1.90 1430.0 2.41 1262.0 2.0 19
31.50 BBY1431J31.5 1.27 -0.35 1.60 1590.0 1.92 1651.0 79.0 115
32.00 BBY1431J32 1.28 -0.05 1.25 1111.0 1.46 1581.0 16.0 24
32.50 BBY1431J32.5 0.98 0.00 0.90 95.0 1.06 1181.0 10.0 48
33.00 BBY1431J33 0.67 0.01 0.59 114.0 0.72 1375.0 152.0 190
33.50 BBY1431J33.5 0.39 -0.19 0.36 74.0 0.44 561.0 82.0 537
34.00 BBY1431J34 0.24 -0.03 0.20 144.0 0.27 748.0 12.0 157
34.50 BBY1431J34.5 0.15 -0.07 0.10 225.0 0.17 1092.0 248.0 225
35.00 BBY1431J35 0.09 -0.03 0.04 434.0 0.12 1378.0 29.0 79
35.50 BBY1431J35.5 0.05 0.03 0.01 321.0 0.08 1026.0 9.0 72
36.00 BBY1431J36 0.24 0.22 0.01 10.0 0.06 481.0 23.0 28
36.50 BBY1431J36.5 0.24 0.23 0.01 1.0 0.05 192.0 1.0 1
37.00 BBY1431J37 0.19 0.13 0.01 1.0 0.05 114.0 23.0 24
37.50 BBY1431J37.5 0.18 0.00 0.01 30.0 0.05 70.0 0.0 0
38.00 BBY1431J38 0.11 0.05 0.01 10.0 0.05 115.0 20.0 33
38.50 BBY1431J38.5 0.17 0.00 0.01 244.0 0.05 153.0 0.0 0
39.00 BBY1431J39 0.17 0.00 0.01 15.0 0.05 147.0 0.0 0
39.50 BBY1431J39.5 0.24 0.00 0.01 163.0 0.05 142.0 0.0 0
40.00 BBY1431J40 0.24 0.00 0.01 80.0 0.21 227.0 0.0 0
40.50 BBY1431J40.5 0.24 0.00 0.01 23.0 0.21 178.0 0.0 0
41.00 BBY1431J41 0.24 0.00 0.01 333.0 0.21 178.0 0.0 0
41.50 BBY1431J41.5 0.24 0.00 0.01 1.0 0.21 169.0 0.0 0
42.00 BBY1431J42 0.16 0.00 0.01 80.0 0.16 240.0 0.0 0
42.50 BBY1431J42.5 0.16 0.00 0.00 0.0 0.19 119.0 0.0 0
43.00 BBY1431J43 0.16 0.00 0.00 0.0 0.20 133.0 0.0 0

Put Options: BBY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 BBY1431V21 0.20 0.00 0.01 30.0 0.20 184.0 0.0 0
23.00 BBY1431V23 0.20 0.00 0.01 30.0 0.20 264.0 0.0 0
24.00 BBY1431V24 0.25 0.00 0.01 30.0 0.25 303.0 0.0 0
25.00 BBY1431V25 0.25 0.00 0.01 21.0 0.25 350.0 0.0 0
26.00 BBY1431V26 0.15 -0.06 0.01 30.0 0.21 922.0 155.0 155
26.50 BBY1431V26.5 0.23 0.02 0.01 129.0 0.21 988.0 219.0 219
27.00 BBY1431V27 0.17 -0.04 0.01 30.0 0.21 1011.0 5.0 220
27.50 BBY1431V27.5 0.29 0.19 0.01 90.0 0.09 729.0 763.0 763
28.00 BBY1431V28 0.22 0.12 0.01 126.0 0.11 898.0 3.0 468
28.50 BBY1431V28.5 0.07 0.06 0.01 198.0 0.12 904.0 20.0 299
29.00 BBY1431V29 0.50 0.27 0.02 203.0 0.23 1319.0 40.0 150
29.50 BBY1431V29.5 0.01 0.00 0.01 301.0 0.25 2196.0 0.0 0
30.00 BBY1431V30 0.40 0.38 0.01 428.0 0.25 2220.0 6.0 325
30.50 BBY1431V30.5 0.13 0.00 0.05 122.0 0.22 1661.0 2.0 121
31.00 BBY1431V31 0.16 0.00 0.04 263.0 0.17 627.0 3.0 54
31.50 BBY1431V31.5 0.12 -0.05 0.10 631.0 0.16 242.0 3.0 21
32.00 BBY1431V32 0.23 -0.04 0.18 523.0 0.23 94.0 3.0 89
32.50 BBY1431V32.5 0.32 -0.11 0.30 33.0 0.35 32.0 20.0 28
33.00 BBY1431V33 0.55 -0.17 0.47 258.0 0.61 1558.0 92.0 2,642
33.50 BBY1431V33.5 0.78 -0.08 0.72 130.0 0.83 743.0 4.0 21
34.00 BBY1431V34 1.18 0.00 1.02 423.0 1.23 1158.0 0.0 0
34.50 BBY1431V34.5 1.44 0.12 1.38 342.0 1.62 945.0 11.0 12
35.00 BBY1431V35 2.20 0.54 1.80 214.0 2.14 1264.0 5.0 21
35.50 BBY1431V35.5 2.40 0.31 2.07 844.0 2.61 515.0 5.0 5
36.00 BBY1431V36 2.50 0.00 2.48 290.0 3.15 870.0 0.0 0
36.50 BBY1431V36.5 3.00 0.00 2.99 230.0 3.65 107.0 0.0 0
37.00 BBY1431V37 3.75 0.25 3.35 1315.0 4.40 981.0 10.0 10
37.50 BBY1431V37.5 3.95 0.00 3.95 460.0 4.90 734.0 0.0 0
38.00 BBY1431V38 4.45 0.00 4.45 217.0 5.40 225.0 0.0 0
38.50 BBY1431V38.5 4.95 0.00 4.90 187.0 5.90 215.0 0.0 0
39.00 BBY1431V39 5.45 0.00 5.35 214.0 6.40 215.0 0.0 0
39.50 BBY1431V39.5 5.95 0.00 5.85 203.0 6.95 216.0 0.0 0
40.00 BBY1431V40 8.42 2.02 6.45 610.0 7.40 339.0 1.0 8
40.50 BBY1431V40.5 6.85 0.00 6.85 203.0 7.95 216.0 0.0 0
41.00 BBY1431V41 7.40 0.00 6.60 20.0 8.45 20.0 0.0 0
41.50 BBY1431V41.5 6.75 0.00 7.15 20.0 8.95 20.0 0.0 0
42.00 BBY1431V42 7.10 0.00 7.10 40.0 9.20 679.0 0.0 0
42.50 BBY1431V42.5 7.15 0.00 7.60 40.0 9.70 700.0 0.0 0
43.00 BBY1431V43 9.30 0.00 8.80 410.0 10.20 170.0 0.0 0