Best Buy Co Inc $29.80

down -2.19


26/8/2014 04:01 PM  |  NYSE : BBY  
Industries : Retail / Electronics Stores
Last Trade: 29.80
Trade Time: Aug 26 04:01 PM Eastern Daylight Time
Change: -2.19 (-6.85 %)
Prev Close: 31.99
Open: 30.52
Bid: 29.76
Ask: 29.81
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 38%
Options:

Call Options: BBY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 BBY1429H22 7.70 0.00 7.70 170.0 8.00 270.0 0.0 0
23.00 BBY1429H23 6.70 0.00 6.70 83.0 7.15 102.0 0.0 0
24.00 BBY1429H24 7.00 1.30 5.70 555.0 6.15 825.0 16.0 16
24.50 BBY1429H24.5 6.95 1.75 5.20 584.0 5.65 842.0 2.0 10
25.00 BBY1429H25 5.19 0.00 4.70 662.0 5.15 662.0 1.0 21
25.50 BBY1429H25.5 4.20 0.00 4.20 628.0 4.65 642.0 0.0 0
26.00 BBY1429H26 4.10 0.40 3.70 634.0 4.15 705.0 2.0 2
26.50 BBY1429H26.5 3.20 0.00 3.20 645.0 3.65 727.0 0.0 0
27.00 BBY1429H27 4.30 1.56 2.74 573.0 3.15 665.0 5.0 5
27.50 BBY1429H27.5 2.24 0.00 2.24 405.0 2.65 665.0 0.0 0
28.00 BBY1429H28 1.81 0.00 1.78 127.0 1.92 77.0 2.0 40
28.50 BBY1429H28.5 3.03 1.70 1.33 73.0 1.53 604.0 38.0 43
29.00 BBY1429H29 0.99 0.00 0.89 113.0 0.97 64.0 214.0 1,597
29.50 BBY1429H29.5 0.53 0.00 0.53 116.0 0.62 421.0 60.0 651
30.00 BBY1429H30 0.33 0.00 0.28 37.0 0.32 52.0 2070.0 979
30.50 BBY1429H30.5 0.16 0.00 0.13 105.0 0.18 221.0 1063.0 210
31.00 BBY1429H31 0.09 0.00 0.07 5.0 0.10 30.0 13702.0 11,725
31.50 BBY1429H31.5 0.07 0.00 0.04 5.0 0.06 14.0 2286.0 2,189
32.00 BBY1429H32 0.04 0.00 0.02 38.0 0.04 6.0 1426.0 2,495
32.50 BBY1429H32.5 0.06 0.00 0.02 22.0 0.05 158.0 667.0 1,162
33.00 BBY1429H33 0.02 0.00 0.01 42.0 0.02 4.0 497.0 1,454
33.50 BBY1429H33.5 0.04 0.00 0.02 2.0 0.04 164.0 150.0 798
34.00 BBY1429H34 0.03 0.00 0.01 10.0 0.02 5.0 715.0 1,437
34.50 BBY1429H34.5 0.01 -0.01 0.01 20.0 0.03 21.0 202.0 1,211
35.00 BBY1429H35 0.01 0.00 0.01 1.0 0.01 99.0 360.0 1,452
35.50 BBY1429H35.5 0.01 0.00 0.15 23.0 0.01 10.0 29.0 377
36.00 BBY1429H36 0.01 0.00 0.01 1.0 0.02 100.0 35.0 604
36.50 BBY1429H36.5 0.01 0.00 0.07 52.0 0.01 100.0 3.0 81
37.00 BBY1429H37 0.01 0.00 0.06 55.0 0.01 200.0 3.0 195
37.50 BBY1429H37.5 0.02 0.00 0.04 55.0 0.01 200.0 1.0 35
38.00 BBY1429H38 0.01 0.00 0.01 70.0 0.01 200.0 6.0 32
38.50 BBY1429H38.5 0.01 0.00 0.01 253.0 0.01 100.0 0.0 0
39.00 BBY1429H39 0.01 0.00 0.01 93.0 0.01 100.0 0.0 0
39.50 BBY1429H39.5 0.01 0.00 0.03 3.0 0.01 100.0 0.0 0
40.00 BBY1429H40 0.02 0.01 0.02 3.0 0.01 100.0 3.0 3
40.50 BBY1429H40.5 0.01 0.00 0.00 0.0 0.01 100.0 0.0 0
45.00 BBY1429H45 0.01 0.00 0.00 0.0 0.01 200.0 0.0 0

Put Options: BBY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 BBY1429T22 0.01 0.00 0.00 0.0 0.01 100.0 0.0 0
23.00 BBY1429T23 0.01 0.00 0.02 3.0 0.01 100.0 3.0 3
24.00 BBY1429T24 0.08 0.07 0.01 62.0 0.01 100.0 1.0 1
24.50 BBY1429T24.5 0.01 0.00 0.02 35.0 0.01 100.0 0.0 0
25.00 BBY1429T25 0.04 0.03 0.01 1.0 0.01 100.0 48.0 106
25.50 BBY1429T25.5 0.10 0.09 0.02 1.0 0.01 100.0 50.0 50
26.00 BBY1429T26 0.01 0.00 0.02 54.0 0.01 100.0 55.0 185
26.50 BBY1429T26.5 0.03 0.00 0.01 53.0 0.03 68.0 68.0 430
27.00 BBY1429T27 0.03 0.00 0.01 280.0 0.03 50.0 1000.0 4,380
27.50 BBY1429T27.5 0.03 0.00 0.02 1.0 0.03 252.0 613.0 4,631
28.00 BBY1429T28 0.02 0.00 0.02 140.0 0.04 31.0 478.0 1,033
28.50 BBY1429T28.5 0.06 0.00 0.05 39.0 0.06 39.0 1058.0 1,208
29.00 BBY1429T29 0.12 0.00 0.11 32.0 0.14 59.0 1252.0 3,096
29.50 BBY1429T29.5 0.25 0.00 0.24 102.0 0.28 103.0 3635.0 2,543
30.00 BBY1429T30 0.49 0.00 0.49 10.0 0.51 36.0 4445.0 1,034
30.50 BBY1429T30.5 0.83 0.00 0.75 905.0 0.88 386.0 1018.0 488
31.00 BBY1429T31 1.22 0.00 1.17 22.0 1.27 5.0 2478.0 1,060
31.50 BBY1429T31.5 1.72 0.00 1.69 225.0 1.78 86.0 225.0 708
32.00 BBY1429T32 2.10 0.00 2.19 147.0 2.28 101.0 209.0 543
32.50 BBY1429T32.5 2.70 0.00 2.42 927.0 2.76 40.0 5.0 27
33.00 BBY1429T33 3.02 0.00 2.90 967.0 3.30 346.0 20.0 79
33.50 BBY1429T33.5 2.93 -0.42 3.35 335.0 3.80 532.0 67.0 198
34.00 BBY1429T34 3.74 0.00 3.85 335.0 4.30 142.0 4.0 14
34.50 BBY1429T34.5 4.50 0.00 4.35 1390.0 4.75 86.0 2.0 2
35.00 BBY1429T35 4.85 0.00 4.85 567.0 5.30 218.0 0.0 0
35.50 BBY1429T35.5 5.35 0.00 5.35 156.0 5.80 91.0 0.0 0
36.00 BBY1429T36 5.85 0.00 5.85 115.0 6.30 25.0 0.0 0
36.50 BBY1429T36.5 6.35 0.00 6.35 115.0 6.80 33.0 0.0 0
37.00 BBY1429T37 6.85 0.00 6.85 44.0 7.35 21.0 0.0 0
37.50 BBY1429T37.5 7.35 0.00 7.35 44.0 7.80 24.0 0.0 0
38.00 BBY1429T38 6.20 0.00 6.20 70.0 8.40 70.0 0.0 0
38.50 BBY1429T38.5 6.85 0.00 6.85 126.0 9.20 70.0 0.0 0
39.00 BBY1429T39 7.35 0.00 7.35 64.0 9.85 70.0 0.0 0
39.50 BBY1429T39.5 7.85 0.00 7.85 30.0 11.10 70.0 0.0 0
40.00 BBY1429T40 8.35 0.00 8.35 30.0 11.50 70.0 0.0 0
40.50 BBY1429T40.5 8.85 0.00 8.85 21.0 11.90 10.0 0.0 0
45.00 BBY1429T45 13.40 0.00 13.40 1.0 16.60 2.0 0.0 0
Trading Center