BEST BUY COMPANY Inc

(NYSE: BBY)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
31.35 Down -0.54 -1.69%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
22.000 126.2.BBY4I5C022000 NA NA NA NA 9.000 9.55 NA NA
23.000 126.2.BBY4I5C023000 NA NA NA NA 8.000 8.5 NA NA
24.000 126.2.BBY4I5C024000 NA NA NA NA 7.050 7.55 NA NA
24.500 126.2.BBY4I5C024500 NA NA NA NA 6.600 7.05 NA NA
25.000 126.2.BBY4I5C025000 NA NA NA NA 6.150 6.5 NA NA
25.500 126.2.BBY4I5C025500 NA NA NA NA 5.650 6.1 NA NA
26.000 126.2.BBY4I5C026000 NA NA NA NA 5.100 5.55 NA NA
26.500 126.2.BBY4I5C026500 NA NA NA NA 4.600 5.1 NA NA
27.000 126.2.BBY4I5C027000 NA NA NA NA 4.150 4.6 NA NA
27.500 126.2.BBY4I5C027500 NA NA NA NA 3.600 4.1 NA NA
28.000 126.2.BBY4I5C028000 4.29 +2.13 +98.61% 0.25 3.150 3.6 1 44
28.500 126.2.BBY4I5C028500 2.30 +0.72 +45.57% 0.25 2.630 3.1 33 32
29.000 126.2.BBY4I5C029000 1.60 +0.42 +35.59% 0.16 2.130 2.51 11 26
29.500 126.2.BBY4I5C029500 2.40 +0.57 +31.15% 0.14 1.670 1.99 1 8
30.000 126.2.BBY4I5C030000 1.96 -0.30 -13.27% 0.15 1.160 1.5 25 625
30.500 126.2.BBY4I5C030500 1.58 -0.30 -15.96% 0.12 0.880 0.97 2 364
31.000 126.2.BBY4I5C031000 0.60 -0.50 -45.45% 0.24 0.540 0.59 31 491
31.500 126.2.BBY4I5C031500 0.32 -0.50 -60.98% 0.32 0.270 0.32 282 388
32.000 126.2.BBY4I5C032000 0.16 -0.36 -69.23% 0.17 0.130 0.17 255 990
32.500 126.2.BBY4I5C032500 0.09 -0.17 -65.38% 0.08 0.060 0.08 33 1,283
33.000 126.2.BBY4I5C033000 0.05 -0.13 -72.22% 0.06 0.020 0.06 273 223
33.500 126.2.BBY4I5C033500 0.08 -0.02 -20.00% 0.05 0.010 0.05 20 98
34.000 126.2.BBY4I5C034000 0.07 +0.03 +75.00% 0.06 NA 0.06 10 899
34.500 126.2.BBY4I5C034500 0.05 -0.01 -16.67% 0.05 NA 0.05 13 95
35.000 126.2.BBY4I5C035000 0.01 -0.04 -80.00% 0.01 NA 0.01 73 108
35.500 126.2.BBY4I5C035500 NA NA NA NA NA 0.04 NA NA
36.000 126.2.BBY4I5C036000 0.04 -0.13 -76.47% 0.03 NA 0.03 80 30
36.500 126.2.BBY4I5C036500 NA NA NA NA NA 0.03 NA NA
37.000 126.2.BBY4I5C037000 NA NA NA NA NA 0.03 NA NA
37.500 126.2.BBY4I5C037500 NA NA NA NA NA 0.03 NA NA
38.000 126.2.BBY4I5C038000 0.03 -0.03 -50.00% 0.01 NA 0.01 22 23
38.500 126.2.BBY4I5C038500 NA NA NA NA NA 0.03 NA NA
39.000 126.2.BBY4I5C039000 NA NA NA NA NA 0.03 NA NA
39.500 126.2.BBY4I5C039500 NA NA NA NA NA 0.03 NA NA
40.000 126.2.BBY4I5C040000 NA NA NA NA NA 0.03 NA NA
45.000 126.2.BBY4I5C045000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
22.000 126.2.BBY4U5C022000 NA NA NA NA NA 0.02 NA NA
23.000 126.2.BBY4U5C023000 NA NA NA NA NA 0.03 NA NA
24.000 126.2.BBY4U5C024000 0.02 -0.06 -75.00% 0.03 NA 0.03 10 10
24.500 126.2.BBY4U5C024500 NA NA NA NA NA 0.04 NA NA
25.000 126.2.BBY4U5C025000 0.03 -0.06 -66.67% 0.04 NA 0.04 2 48
25.500 126.2.BBY4U5C025500 0.05 -0.05 -50.00% 0.04 NA 0.04 40 50
26.000 126.2.BBY4U5C026000 0.01 unch unch 0.03 NA 0.03 36 856
26.500 126.2.BBY4U5C026500 0.07 -0.05 -41.67% 0.04 NA 0.04 20 10
27.000 126.2.BBY4U5C027000 0.04 unch unch 0.04 NA 0.04 10 32
27.500 126.2.BBY4U5C027500 0.04 unch unch 0.04 NA 0.04 1 39
28.000 126.2.BBY4U5C028000 0.01 -0.02 -66.67% 0.01 NA 0.01 3 646
28.500 126.2.BBY4U5C028500 0.05 unch unch 0.04 NA 0.04 50 215
29.000 126.2.BBY4U5C029000 0.07 +0.04 +133.33% 0.04 NA 0.04 53 2,245
29.500 126.2.BBY4U5C029500 0.04 -0.01 -20.00% 0.04 0.010 0.04 97 309
30.000 126.2.BBY4U5C030000 0.05 unch unch 0.07 0.030 0.07 135 981
30.500 126.2.BBY4U5C030500 0.10 +0.03 +42.86% 0.12 0.100 0.12 207 558
31.000 126.2.BBY4U5C031000 0.22 +0.06 +37.50% 0.24 0.200 0.24 536 1,190
31.500 126.2.BBY4U5C031500 0.45 +0.14 +45.16% 0.34 0.430 0.49 494 847
32.000 126.2.BBY4U5C032000 0.85 +0.37 +77.08% 0.23 0.750 0.88 379 305
32.500 126.2.BBY4U5C032500 1.02 +0.06 +6.25% 0.27 1.110 1.42 180 207
33.000 126.2.BBY4U5C033000 0.99 -0.06 -5.71% 0.24 1.560 1.89 80 41
33.500 126.2.BBY4U5C033500 1.51 +1.51 NA 0.24 2.000 2.39 2 2
34.000 126.2.BBY4U5C034000 2.80 -0.20 -6.67% 0.23 2.520 2.88 10 10
34.500 126.2.BBY4U5C034500 4.00 +1.00 +33.33% 0.25 2.900 3.4 4 2
35.000 126.2.BBY4U5C035000 NA NA NA NA 3.400 3.9 NA NA
35.500 126.2.BBY4U5C035500 NA NA NA NA 3.900 4.4 NA NA
36.000 126.2.BBY4U5C036000 NA NA NA NA 4.400 4.9 NA NA
36.500 126.2.BBY4U5C036500 NA NA NA NA 4.900 5.4 NA NA
37.000 126.2.BBY4U5C037000 NA NA NA NA 5.450 5.9 NA NA
37.500 126.2.BBY4U5C037500 NA NA NA NA 5.950 6.4 NA NA
38.000 126.2.BBY4U5C038000 NA NA NA NA 6.450 6.9 NA NA
38.500 126.2.BBY4U5C038500 NA NA NA NA 6.950 7.45 NA NA
39.000 126.2.BBY4U5C039000 NA NA NA NA 7.450 7.9 NA NA
39.500 126.2.BBY4U5C039500 NA NA NA NA 8.000 8.5 NA NA
40.000 126.2.BBY4U5C040000 NA NA NA NA 8.450 8.9 NA NA
45.000 126.2.BBY4U5C045000 NA NA NA NA 13.200 13.9 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:31 PM ET