$38.75 +0.34 (0.89%) Best Buy Co Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 38.75
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.34 (0.89%)
Prev Close: 38.41
Open: 38.41
Bid: 38.64
Ask: 38.75
Options:

Call Options: BBY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 BBY1428K21 16.40 0.00 15.85 100.0 19.20 20.0 0.0 0
23.00 BBY1428K23 13.75 0.00 13.30 10.0 17.45 1.0 0.0 0
23.50 BBY1428K23.5 13.25 0.00 13.20 10.0 16.80 1.0 0.0 0
24.00 BBY1428K24 12.75 0.00 12.80 10.0 16.35 20.0 0.0 0
24.50 BBY1428K24.5 12.25 0.00 12.20 10.0 16.00 10.0 0.0 0
25.00 BBY1428K25 11.75 0.00 11.40 10.0 15.35 1.0 0.0 0
25.50 BBY1428K25.5 11.25 0.00 11.20 10.0 14.80 20.0 0.0 0
26.00 BBY1428K26 10.75 0.00 10.35 10.0 14.15 10.0 0.0 0
26.50 BBY1428K26.5 10.25 0.00 10.20 10.0 13.80 10.0 0.0 0
27.00 BBY1428K27 9.95 0.00 9.30 41.0 13.35 1.0 0.0 0
27.50 BBY1428K27.5 9.45 0.00 9.30 10.0 12.85 1.0 0.0 0
28.00 BBY1428K28 10.90 1.45 8.85 140.0 12.30 140.0 5.0 3
28.50 BBY1428K28.5 8.40 0.00 8.20 10.0 11.80 10.0 0.0 0
29.00 BBY1428K29 7.90 0.00 7.80 10.0 11.30 10.0 0.0 0
29.50 BBY1428K29.5 7.45 0.00 7.05 61.0 9.40 93.0 0.0 0
30.00 BBY1428K30 8.40 0.05 8.15 901.0 8.85 280.0 30.0 227
30.50 BBY1428K30.5 7.88 0.08 7.65 170.0 8.35 35.0 1.0 12
31.00 BBY1428K31 4.13 -2.42 6.00 140.0 9.10 140.0 3.0 3
31.50 BBY1428K31.5 6.75 -0.05 6.75 57.0 7.35 35.0 8.0 12
32.00 BBY1428K32 6.05 -0.30 6.25 857.0 6.85 70.0 30.0 160
32.50 BBY1428K32.5 6.00 0.15 5.75 114.0 6.35 214.0 10.0 23
33.00 BBY1428K33 5.70 0.00 5.20 1107.0 5.85 304.0 3.0 602
33.50 BBY1428K33.5 5.20 0.00 4.75 114.0 5.35 214.0 5.0 16
34.00 BBY1428K34 4.95 0.55 4.25 481.0 4.85 30.0 30.0 62
34.50 BBY1428K34.5 3.60 -0.30 3.75 67.0 4.35 20.0 2.0 18
35.00 BBY1428K35 3.55 -0.43 3.70 60.0 3.85 193.0 20.0 448
35.50 BBY1428K35.5 3.25 0.38 2.65 1526.0 3.35 182.0 15.0 760
36.00 BBY1428K36 2.70 -0.33 2.62 1239.0 2.80 65.0 1.0 257
36.50 BBY1428K36.5 2.30 0.00 2.17 41.0 2.31 61.0 3.0 232
37.00 BBY1428K37 1.70 0.17 1.67 40.0 1.80 1.0 28.0 543
37.50 BBY1428K37.5 0.99 -0.27 1.06 1395.0 1.34 367.0 7.0 164
38.00 BBY1428K38 0.63 -0.06 0.57 1454.0 0.86 150.0 22.0 536
38.50 BBY1428K38.5 0.37 0.01 0.31 116.0 0.38 38.0 232.0 332
39.00 BBY1428K39 0.14 -0.03 0.10 129.0 0.14 15.0 191.0 510
39.50 BBY1428K39.5 0.06 -0.14 0.01 214.0 0.06 569.0 5.0 232
40.00 BBY1428K40 0.01 -0.04 0.01 47.0 0.06 378.0 118.0 820
40.50 BBY1428K40.5 0.12 0.11 0.01 48.0 0.12 267.0 1.0 1
41.00 BBY1428K41 0.04 -0.06 0.01 21.0 0.07 255.0 26.0 59
41.50 BBY1428K41.5 0.13 0.04 0.01 14.0 0.11 266.0 10.0 10
42.00 BBY1428K42 0.07 -0.02 0.01 1.0 0.01 38.0 10.0 13
42.50 BBY1428K42.5 0.08 0.00 0.01 3.0 0.10 264.0 0.0 0
43.00 BBY1428K43 0.08 0.00 0.01 15.0 0.07 256.0 0.0 0
43.50 BBY1428K43.5 0.08 0.00 0.01 10.0 0.07 256.0 0.0 0
44.00 BBY1428K44 0.08 0.00 0.01 1.0 0.07 72.0 0.0 0
44.50 BBY1428K44.5 0.00 0.00 0.00 0.0 0.07 72.0 0.0 0
45.00 BBY1428K45 0.08 0.00 0.01 148.0 0.07 72.0 0.0 0

Put Options: BBY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 BBY1428W21 0.01 -0.07 0.01 30.0 0.10 93.0 253.0 830
23.00 BBY1428W23 0.08 0.00 0.01 10.0 0.10 63.0 0.0 0
23.50 BBY1428W23.5 0.08 0.00 0.01 78.0 0.10 63.0 0.0 0
24.00 BBY1428W24 0.08 0.00 0.01 258.0 0.10 63.0 0.0 0
24.50 BBY1428W24.5 0.08 0.00 0.01 21.0 0.10 63.0 0.0 0
25.00 BBY1428W25 0.08 0.00 0.01 31.0 0.10 63.0 0.0 0
25.50 BBY1428W25.5 0.08 0.00 0.01 572.0 0.08 105.0 0.0 0
26.00 BBY1428W26 0.16 0.08 0.01 232.0 0.08 110.0 2.0 2
26.50 BBY1428W26.5 0.20 0.19 0.01 165.0 0.01 15.0 4.0 8
27.00 BBY1428W27 0.08 0.00 0.01 34.0 0.08 105.0 0.0 0
27.50 BBY1428W27.5 0.08 0.00 0.02 132.0 0.10 105.0 0.0 0
28.00 BBY1428W28 0.31 0.23 0.02 20.0 0.11 110.0 10.0 15
28.50 BBY1428W28.5 1.08 1.00 0.05 10.0 0.10 110.0 6.0 6
29.00 BBY1428W29 0.12 0.04 0.07 101.0 0.10 119.0 50.0 76
29.50 BBY1428W29.5 0.52 0.44 0.08 111.0 0.10 112.0 10.0 48
30.00 BBY1428W30 0.26 0.18 0.11 125.0 0.10 109.0 11.0 12
30.50 BBY1428W30.5 0.32 0.24 0.15 110.0 0.10 110.0 3.0 3
31.00 BBY1428W31 0.03 -0.05 0.02 3.0 0.10 124.0 23.0 81
31.50 BBY1428W31.5 0.01 0.00 0.01 20.0 0.10 87.0 20.0 81
32.00 BBY1428W32 0.01 -0.07 0.01 20.0 0.10 172.0 26.0 187
32.50 BBY1428W32.5 0.01 0.00 0.01 10.0 0.06 76.0 1.0 70
33.00 BBY1428W33 0.02 0.00 0.02 132.0 0.11 246.0 3.0 109
33.50 BBY1428W33.5 0.02 0.00 0.01 577.0 0.02 41.0 5.0 63
34.00 BBY1428W34 0.01 0.00 0.03 139.0 0.11 198.0 40.0 325
34.50 BBY1428W34.5 0.15 0.10 0.03 718.0 0.07 149.0 17.0 211
35.00 BBY1428W35 0.01 -0.01 0.01 6.0 0.09 144.0 18.0 445
35.50 BBY1428W35.5 0.02 -0.04 0.01 156.0 0.12 217.0 45.0 521
36.00 BBY1428W36 0.06 0.00 0.01 15.0 0.07 156.0 20.0 281
36.50 BBY1428W36.5 0.07 0.00 0.02 264.0 0.08 258.0 3.0 85
37.00 BBY1428W37 0.19 0.18 0.01 1.0 0.05 190.0 40.0 87
37.50 BBY1428W37.5 0.05 -0.04 0.01 98.0 0.09 1084.0 30.0 409
38.00 BBY1428W38 0.05 -0.11 0.02 334.0 0.10 913.0 98.0 881
38.50 BBY1428W38.5 0.19 -0.18 0.10 65.0 0.14 89.0 51.0 205
39.00 BBY1428W39 0.50 -0.12 0.34 181.0 0.66 1109.0 12.0 167
39.50 BBY1428W39.5 1.05 0.00 0.70 451.0 1.16 767.0 1.0 4
40.00 BBY1428W40 1.26 0.08 1.20 81.0 1.63 362.0 10.0 11
40.50 BBY1428W40.5 1.25 0.00 1.70 44.0 2.24 181.0 0.0 0
41.00 BBY1428W41 1.67 0.00 2.17 57.0 2.63 89.0 0.0 0
41.50 BBY1428W41.5 2.14 0.00 2.65 63.0 3.15 89.0 0.0 0
42.00 BBY1428W42 2.61 0.00 2.88 81.0 3.65 443.0 0.0 0
42.50 BBY1428W42.5 3.10 0.00 3.00 72.0 4.95 24.0 0.0 0
43.00 BBY1428W43 3.55 0.00 3.70 22.0 4.95 15.0 0.0 0
43.50 BBY1428W43.5 4.00 0.00 4.10 22.0 5.70 15.0 0.0 0
44.00 BBY1428W44 4.55 0.00 4.35 22.0 6.55 15.0 0.0 0
44.50 BBY1428W44.5 0.00 0.00 4.75 151.0 7.05 162.0 0.0 0
45.00 BBY1428W45 5.55 0.00 5.40 121.0 7.50 1.0 0.0 0