$38.03 +0.01 (0.03%) Best Buy Co Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 38.03
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.01 (0.03%)
Prev Close: 38.02
Open: 38.67
Bid: 38.05
Ask: 38.21
Options:

Call Options: BBY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 BBY1422K15 19.50 -1.40 22.80 37.0 23.20 44.0 1.0 1
16.00 BBY1422K16 15.10 -4.60 21.85 20.0 22.20 20.0 12.0 12
18.00 BBY1422K18 17.60 0.00 19.85 20.0 20.20 20.0 0.0 0
19.00 BBY1422K19 16.70 0.00 18.85 20.0 19.20 20.0 0.0 0
20.00 BBY1422K20 12.00 -3.80 17.90 30.0 18.15 20.0 20.0 20
21.00 BBY1422K21 14.75 0.00 16.80 20.0 17.15 20.0 0.0 0
21.00 BBY1428K21 15.20 0.00 16.75 150.0 17.35 40.0 0.0 0
22.00 BBY1422K22 13.55 0.00 15.80 20.0 16.15 20.0 0.0 0
23.00 BBY1422K23 11.37 -1.48 14.80 20.0 15.15 20.0 1.0 1
23.00 BBY1428K23 12.70 0.00 14.70 81.0 15.30 111.0 0.0 0
23.50 BBY1422K23.5 12.15 0.00 14.30 20.0 14.65 20.0 0.0 0
23.50 BBY1428K23.5 12.65 0.00 14.20 31.0 15.35 1.0 0.0 0
24.00 BBY1422K24 10.37 -1.68 13.85 20.0 14.15 20.0 1.0 1
24.00 BBY1428K24 11.50 0.00 13.70 30.0 14.30 30.0 0.0 0
24.50 BBY1422K24.5 11.05 0.00 13.30 20.0 13.65 20.0 0.0 0
24.50 BBY1428K24.5 11.40 0.00 11.80 20.0 14.65 1.0 0.0 0
25.00 BBY1422K25 7.80 -4.05 12.85 30.0 13.20 20.0 10.0 15
25.00 BBY1428K25 10.60 0.00 11.30 1.0 13.30 40.0 0.0 0
25.50 BBY1422K25.5 10.15 0.00 12.30 20.0 12.65 20.0 0.0 0
25.50 BBY1428K25.5 10.55 0.00 10.90 20.0 14.20 10.0 0.0 0
26.00 BBY1422K26 5.90 -4.05 11.90 20.0 12.15 40.0 2.0 2
26.00 BBY1428K26 9.80 0.00 10.50 1.0 13.70 10.0 0.0 0
26.50 BBY1422K26.5 9.15 0.00 11.30 20.0 11.90 50.0 0.0 0
26.50 BBY1428K26.5 9.60 0.00 9.90 20.0 13.15 1.0 0.0 0
27.00 BBY1422K27 11.45 2.40 10.95 65.0 11.20 60.0 1.0 56
27.00 BBY1428K27 9.05 0.00 10.65 90.0 11.45 199.0 0.0 0
27.50 BBY1422K27.5 5.90 -2.40 10.40 20.0 10.65 40.0 11.0 11
27.50 BBY1428K27.5 8.65 0.00 9.70 90.0 12.90 41.0 0.0 0
28.00 BBY1422K28 7.02 -1.28 9.95 133.0 10.15 799.0 10.0 177
28.00 BBY1428K28 10.30 0.00 8.35 69.0 11.60 40.0 5.0 5
28.50 BBY1422K28.5 7.15 0.00 9.40 140.0 9.80 34.0 0.0 0
28.50 BBY1428K28.5 7.50 0.00 8.55 90.0 10.05 60.0 0.0 0
29.00 BBY1422K29 8.85 0.00 8.95 754.0 9.20 790.0 7.0 106
29.00 BBY1428K29 7.00 0.00 8.05 15.0 9.70 15.0 0.0 0
29.50 BBY1422K29.5 5.30 -0.90 8.40 46.0 8.65 39.0 28.0 28
29.50 BBY1428K29.5 7.55 0.00 6.95 150.0 10.30 60.0 0.0 0
30.00 BBY1422K30 8.10 0.09 7.95 102.0 8.15 931.0 38.0 1,819
30.00 BBY1428K30 8.40 1.20 7.85 24.0 8.25 41.0 30.0 230
30.50 BBY1422K30.5 4.35 -1.55 7.40 75.0 7.65 72.0 30.0 41
30.50 BBY1428K30.5 7.88 1.48 5.90 160.0 9.15 50.0 1.0 11
31.00 BBY1422K31 7.40 0.43 6.95 84.0 7.15 960.0 11.0 443
31.00 BBY1428K31 4.13 -2.07 6.45 15.0 7.85 1.0 3.0 3
31.50 BBY1422K31.5 7.00 0.00 6.40 45.0 6.65 22.0 7.0 7
31.50 BBY1428K31.5 6.75 0.00 6.25 21.0 7.20 15.0 8.0 12
32.00 BBY1422K32 6.00 0.10 5.95 112.0 6.10 83.0 90.0 2,597
32.00 BBY1428K32 6.05 1.20 5.90 979.0 6.15 118.0 30.0 166
32.50 BBY1422K32.5 5.40 0.00 5.40 262.0 5.65 751.0 1.0 4,038
32.50 BBY1428K32.5 5.67 0.00 5.35 76.0 5.95 71.0 10.0 23
33.00 BBY1422K33 5.09 0.19 5.00 126.0 5.15 448.0 148.0 2,141
33.00 BBY1428K33 5.33 0.33 4.95 55.0 5.50 91.0 1.0 605
33.50 BBY1422K33.5 5.00 0.86 4.45 68.0 4.65 966.0 4.0 242
33.50 BBY1428K33.5 4.50 0.00 4.45 66.0 4.70 42.0 1.0 21
34.00 BBY1422K34 4.12 0.10 3.95 31.0 4.10 630.0 402.0 1,593
34.00 BBY1428K34 4.50 0.30 3.95 161.0 4.60 174.0 5.0 62
34.50 BBY1422K34.5 3.80 0.05 3.45 858.0 3.70 922.0 7.0 1,072
34.50 BBY1428K34.5 3.60 0.00 3.45 41.0 3.95 67.0 2.0 18
35.00 BBY1422K35 3.10 0.10 2.89 432.0 3.10 192.0 730.0 6,678
35.00 BBY1428K35 3.10 0.00 2.98 53.0 3.20 289.0 403.0 103
35.50 BBY1422K35.5 2.47 -0.08 2.46 66.0 2.62 752.0 106.0 10,693
35.50 BBY1428K35.5 2.90 0.65 2.49 66.0 2.79 133.0 5.0 795
36.00 BBY1422K36 2.00 -0.09 1.95 60.0 2.08 141.0 918.0 4,583
36.00 BBY1428K36 2.42 0.32 2.01 90.0 2.40 626.0 15.0 259
36.50 BBY1422K36.5 1.54 -0.01 1.46 68.0 1.62 1419.0 4123.0 16,752
36.50 BBY1428K36.5 2.00 0.23 1.58 38.0 1.69 80.0 43.0 226
37.00 BBY1422K37 1.00 -0.04 0.98 38.0 1.05 30.0 1222.0 5,263
37.00 BBY1428K37 1.38 -0.02 1.09 548.0 1.27 48.0 66.0 558
37.50 BBY1422K37.5 0.59 0.01 0.46 65.0 0.59 458.0 4209.0 6,489
37.50 BBY1428K37.5 0.99 -0.04 0.81 22.0 1.02 504.0 41.0 178
38.00 BBY1422K38 0.05 -0.29 0.03 27.0 0.08 20.0 754.0 2,176
38.00 BBY1428K38 0.53 -0.15 0.53 5.0 0.60 32.0 166.0 340
38.50 BBY1422K38.5 0.01 -0.15 0.01 145.0 0.01 108.0 468.0 694
38.50 BBY1428K38.5 0.35 -0.10 0.31 146.0 0.36 15.0 140.0 268
39.00 BBY1422K39 0.01 -0.04 0.01 1.0 0.01 1.0 228.0 685
39.00 BBY1428K39 0.20 -0.05 0.17 23.0 0.20 15.0 342.0 134
39.50 BBY1422K39.5 0.01 -0.06 0.01 265.0 0.06 428.0 1.0 1,793
39.50 BBY1428K39.5 0.22 0.02 0.09 106.0 0.14 672.0 2.0 13
40.00 BBY1422K40 0.02 0.01 0.01 100.0 0.04 218.0 20.0 1,096
40.00 BBY1428K40 0.12 -0.02 0.05 94.0 0.14 1233.0 99.0 146
40.50 BBY1422K40.5 0.01 -0.01 0.01 20.0 0.03 43.0 33.0 93
40.50 BBY1428K40.5 0.12 0.00 0.02 11.0 0.10 457.0 1.0 1
41.00 BBY1422K41 0.02 0.00 0.01 50.0 0.01 101.0 2.0 423
41.00 BBY1428K41 0.29 0.28 0.01 21.0 0.07 287.0 28.0 33
41.50 BBY1422K41.5 0.02 0.00 0.07 50.0 0.01 101.0 56.0 60
41.50 BBY1428K41.5 0.13 0.12 0.01 14.0 0.05 1.0 10.0 10
42.00 BBY1422K42 0.01 0.00 0.04 62.0 0.01 201.0 24.0 114
42.00 BBY1428K42 0.07 0.00 0.01 1.0 0.04 1.0 10.0 13
42.50 BBY1422K42.5 0.01 0.00 0.01 20.0 0.01 200.0 125.0 185
42.50 BBY1428K42.5 0.01 0.00 0.01 3.0 0.04 215.0 0.0 0
43.00 BBY1422K43 0.02 0.00 0.01 30.0 0.01 200.0 4.0 77
43.00 BBY1428K43 0.01 0.00 0.01 15.0 0.03 43.0 0.0 0
43.50 BBY1422K43.5 0.03 0.00 0.03 46.0 0.01 201.0 16.0 14
43.50 BBY1428K43.5 0.04 0.00 0.01 10.0 0.03 177.0 0.0 0
44.00 BBY1422K44 0.06 0.05 0.01 141.0 0.06 144.0 30.0 34
44.00 BBY1428K44 0.05 0.00 0.01 1.0 0.03 175.0 0.0 0
45.00 BBY1422K45 0.01 0.00 0.01 30.0 0.06 144.0 1.0 2
45.00 BBY1428K45 0.03 0.00 0.01 148.0 0.03 205.0 0.0 0

Put Options: BBY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 BBY1422W15 0.03 -0.04 0.01 30.0 0.06 392.0 50.0 50
16.00 BBY1422W16 0.02 -0.05 0.01 2.0 0.07 81.0 83.0 83
18.00 BBY1422W18 0.05 -0.02 0.01 15.0 0.08 73.0 15.0 15
19.00 BBY1422W19 0.01 0.00 0.01 20.0 0.01 1.0 1.0 211
20.00 BBY1422W20 0.01 0.00 0.01 321.0 0.06 23.0 0.0 0
21.00 BBY1422W21 0.01 0.00 0.01 27.0 0.06 605.0 20.0 204
21.00 BBY1428W21 0.01 -0.01 0.01 30.0 0.02 54.0 253.0 830
22.00 BBY1422W22 0.01 0.00 0.01 7.0 0.01 1.0 8.0 308
23.00 BBY1422W23 0.02 0.01 0.01 30.0 0.06 546.0 129.0 232
23.00 BBY1428W23 0.03 0.00 0.01 10.0 0.03 178.0 0.0 0
23.50 BBY1422W23.5 0.02 0.01 0.01 45.0 0.06 545.0 95.0 180
23.50 BBY1428W23.5 0.03 0.00 0.01 78.0 0.02 1.0 0.0 0
24.00 BBY1422W24 0.02 0.01 0.01 45.0 0.01 47.0 46.0 202
24.00 BBY1428W24 0.03 0.00 0.01 258.0 0.02 1.0 0.0 0
24.50 BBY1422W24.5 0.01 0.00 0.01 5.0 0.03 62.0 5.0 82
24.50 BBY1428W24.5 0.03 0.00 0.01 21.0 0.02 1.0 0.0 0
25.00 BBY1422W25 0.01 0.00 0.01 6.0 0.01 37.0 6.0 1,336
25.00 BBY1428W25 0.03 0.00 0.01 31.0 0.02 1.0 0.0 0
25.50 BBY1422W25.5 0.01 0.00 0.01 55.0 0.06 20.0 0.0 0
25.50 BBY1428W25.5 0.03 0.00 0.01 572.0 0.03 158.0 0.0 0
26.00 BBY1422W26 0.12 0.11 0.01 45.0 0.06 540.0 7.0 123
26.00 BBY1428W26 0.16 0.13 0.01 232.0 0.03 151.0 2.0 2
26.50 BBY1422W26.5 0.01 0.00 0.01 11.0 0.06 250.0 1.0 4
26.50 BBY1428W26.5 0.20 0.19 0.01 165.0 0.01 8.0 4.0 8
27.00 BBY1422W27 0.09 0.08 0.01 11.0 0.01 49.0 2.0 150
27.00 BBY1428W27 0.04 0.00 0.01 34.0 0.03 22.0 0.0 0
27.50 BBY1422W27.5 0.03 0.02 0.01 28.0 0.02 1.0 8.0 14
27.50 BBY1428W27.5 0.04 0.00 0.02 132.0 0.03 22.0 0.0 0
28.00 BBY1422W28 0.02 0.01 0.01 56.0 0.01 47.0 5.0 4,428
28.00 BBY1428W28 0.31 0.27 0.02 20.0 0.04 32.0 10.0 15
28.50 BBY1422W28.5 0.01 0.00 0.03 45.0 0.01 20.0 10.0 106
28.50 BBY1428W28.5 1.08 1.04 0.05 10.0 0.03 1.0 6.0 6
29.00 BBY1422W29 0.03 0.00 0.05 37.0 0.06 633.0 5.0 840
29.00 BBY1428W29 0.12 0.08 0.07 101.0 0.03 1.0 50.0 76
29.50 BBY1422W29.5 0.01 0.00 0.05 45.0 0.06 662.0 6.0 630
29.50 BBY1428W29.5 0.52 0.47 0.08 111.0 0.04 32.0 10.0 48
30.00 BBY1422W30 0.01 0.00 0.09 60.0 0.01 456.0 7.0 1,555
30.00 BBY1428W30 0.26 0.21 0.11 125.0 0.03 1.0 11.0 12
30.50 BBY1422W30.5 0.01 0.00 0.01 50.0 0.06 378.0 188.0 417
30.50 BBY1428W30.5 0.32 0.26 0.15 110.0 0.04 200.0 3.0 3
31.00 BBY1422W31 0.01 0.00 0.01 1.0 0.01 34.0 9.0 2,008
31.00 BBY1428W31 0.03 -0.04 0.02 3.0 0.04 230.0 23.0 84
31.50 BBY1422W31.5 0.01 0.00 0.01 15.0 0.01 34.0 245.0 595
31.50 BBY1428W31.5 0.01 0.00 0.27 10.0 0.04 78.0 5.0 71
32.00 BBY1422W32 0.01 0.00 0.01 1.0 0.01 201.0 24.0 2,297
32.00 BBY1428W32 0.01 -0.02 0.01 20.0 0.04 1.0 26.0 192
32.50 BBY1422W32.5 0.01 -0.02 0.01 30.0 0.01 201.0 2.0 1,318
32.50 BBY1428W32.5 0.04 0.00 0.01 144.0 0.05 197.0 2.0 70
33.00 BBY1422W33 0.01 -0.01 0.01 31.0 0.01 201.0 55.0 1,994
33.00 BBY1428W33 0.05 0.00 0.02 132.0 0.07 118.0 26.0 112
33.50 BBY1422W33.5 0.02 0.00 0.01 30.0 0.01 201.0 3.0 2,607
33.50 BBY1428W33.5 0.14 0.00 0.01 577.0 0.07 1.0 5.0 68
34.00 BBY1422W34 0.01 0.00 0.01 11.0 0.01 201.0 1.0 926
34.00 BBY1428W34 0.12 0.00 0.03 139.0 0.08 572.0 23.0 346
34.50 BBY1422W34.5 0.01 -0.02 0.01 30.0 0.01 201.0 15.0 836
34.50 BBY1428W34.5 0.15 0.00 0.03 718.0 0.08 1.0 17.0 211
35.00 BBY1422W35 0.01 -0.02 0.01 30.0 0.01 160.0 249.0 7,029
35.00 BBY1428W35 0.03 -0.08 0.01 24.0 0.05 90.0 100.0 476
35.50 BBY1422W35.5 0.01 -0.02 0.01 30.0 0.01 111.0 42.0 1,254
35.50 BBY1428W35.5 0.15 0.00 0.03 21.0 0.08 322.0 11.0 521
36.00 BBY1422W36 0.01 -0.03 0.01 1.0 0.01 32.0 442.0 1,271
36.00 BBY1428W36 0.05 -0.18 0.05 268.0 0.09 253.0 300.0 456
36.50 BBY1422W36.5 0.01 -0.06 0.01 5.0 0.02 57.0 70.0 296
36.50 BBY1428W36.5 0.12 -0.25 0.09 237.0 0.16 573.0 10.0 88
37.00 BBY1422W37 0.01 -0.06 0.01 30.0 0.02 44.0 115.0 1,152
37.00 BBY1428W37 0.19 -0.34 0.18 274.0 0.23 1031.0 40.0 54
37.50 BBY1422W37.5 0.01 -0.13 0.01 5.0 0.01 1.0 30.0 100
37.50 BBY1428W37.5 0.34 -0.16 0.31 81.0 0.37 20.0 337.0 333
38.00 BBY1422W38 0.02 -0.28 0.01 22.0 0.05 36.0 357.0 1,023
38.00 BBY1428W38 0.51 -0.21 0.51 20.0 0.58 231.0 230.0 912
38.50 BBY1422W38.5 0.45 -0.55 0.45 104.0 0.56 60.0 35.0 46
38.50 BBY1428W38.5 0.80 -0.10 0.76 208.0 0.85 98.0 35.0 83
39.00 BBY1422W39 0.99 -0.06 0.87 367.0 1.05 40.0 67.0 114
39.00 BBY1428W39 1.22 -0.05 1.08 198.0 1.22 73.0 10.0 22
39.50 BBY1422W39.5 1.34 0.12 1.34 220.0 1.55 293.0 12.0 0
39.50 BBY1428W39.5 1.40 -0.22 1.41 867.0 1.66 129.0 3.0 0
40.00 BBY1422W40 1.95 -0.75 1.86 195.0 2.01 74.0 6.0 26
40.00 BBY1428W40 1.60 -0.26 1.59 396.0 2.13 51.0 1.0 0
40.50 BBY1422W40.5 1.99 0.00 2.37 22.0 2.62 23.0 0.0 0
40.50 BBY1428W40.5 2.35 0.00 1.83 161.0 2.65 41.0 0.0 0
41.00 BBY1422W41 2.54 0.00 2.87 22.0 3.10 23.0 0.0 0
41.00 BBY1428W41 2.49 0.00 2.27 103.0 3.20 16.0 0.0 0
41.50 BBY1422W41.5 2.93 0.00 3.35 11.0 3.65 22.0 0.0 0
41.50 BBY1428W41.5 3.10 0.00 2.77 102.0 3.60 41.0 0.0 0
42.00 BBY1422W42 3.50 0.00 3.85 22.0 4.10 22.0 0.0 0
42.00 BBY1428W42 3.55 0.00 3.20 33.0 4.20 22.0 0.0 0
42.50 BBY1422W42.5 3.70 0.00 4.35 11.0 4.60 22.0 0.0 0
42.50 BBY1428W42.5 3.95 0.00 3.75 104.0 4.60 41.0 0.0 0
43.00 BBY1422W43 4.20 0.00 4.75 57.0 5.15 70.0 0.0 0
43.00 BBY1428W43 4.80 0.00 4.25 172.0 5.20 15.0 0.0 0
43.50 BBY1422W43.5 4.75 0.00 5.35 22.0 5.65 70.0 0.0 0
43.50 BBY1428W43.5 5.25 0.00 4.70 24.0 5.75 65.0 0.0 0
44.00 BBY1422W44 5.25 0.00 5.85 22.0 6.15 70.0 0.0 0
44.00 BBY1428W44 5.55 0.00 5.20 24.0 6.30 67.0 0.0 0
45.00 BBY1422W45 6.45 0.00 6.85 11.0 7.10 22.0 0.0 0
45.00 BBY1428W45 6.60 0.00 6.20 136.0 7.55 21.0 0.0 0