BEST BUY COMPANY Inc

(NYSE: BBY)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
34.61 Down -0.35 -1.00%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
13.000 126.2.BBY4IKC013000 NA NA NA NA 21.150 21.7 NA NA
14.000 126.2.BBY4IKC014000 NA NA NA NA 19.400 21.25 NA NA
15.000 126.2.BBY4IKC015000 NA NA NA NA 18.700 20.25 NA 3
16.000 126.2.BBY4IKC016000 NA NA NA NA 17.600 19.25 NA NA
17.000 126.2.BBY4IKC017000 NA NA NA NA 16.500 18.15 NA 10
18.000 126.2.BBY4IKC018000 NA NA NA NA 15.600 17.3 NA 55
19.000 126.2.BBY4IKC019000 12.82 -0.33 -2.51% 0.09 14.600 15.7 16 11
20.000 126.2.BBY4IKC020000 12.25 +1.01 +8.99% 0.64 13.700 15.25 30 47
21.000 126.2.BBY4IKC021000 11.02 +11.02 NA 0.59 12.800 14.2 29 29
22.000 126.2.BBY4IKC022000 10.10 unch unch 0.09 12.050 12.7 660 237
22.500 126.2.BBY4IKC022500 NA NA NA NA 11.300 12.75 NA NA
23.000 126.2.BBY4IKC023000 8.85 -0.25 -2.75% 0.09 11.100 11.7 5 5
23.500 126.2.BBY4IKC023500 NA NA NA NA 10.300 11.75 NA NA
24.000 126.2.BBY4IKC024000 10.40 +1.25 +13.66% 0.09 10.200 10.7 5 20
24.500 126.2.BBY4IKC024500 NA NA NA NA 9.300 10.75 NA NA
25.000 126.2.BBY4IKC025000 9.45 -0.15 -1.56% 0.09 9.250 9.7 5 63
25.500 126.2.BBY4IKC025500 NA NA NA NA 8.300 9.5 NA NA
26.000 126.2.BBY4IKC026000 8.47 +2.37 +38.85% 0.24 8.150 8.85 3 14
26.500 126.2.BBY4IKC026500 NA NA NA NA 7.300 8.5 NA NA
27.000 126.2.BBY4IKC027000 7.20 +1.00 +16.13% 0.09 7.250 7.7 5 20
27.500 126.2.BBY4IKC027500 NA NA NA NA 6.650 7.2 NA NA
28.000 126.2.BBY4IKC028000 6.50 +0.10 +1.56% 0.09 6.400 6.7 6 35
28.500 126.2.BBY4IKC028500 1.96 -1.34 -40.61% 0.19 5.700 6.3 89 82
29.000 126.2.BBY4IKC029000 5.45 -0.55 -9.17% 0.09 5.350 5.7 6 56
29.500 126.2.BBY4IKC029500 4.31 +0.56 +14.93% 0.14 4.700 5.25 4 20
30.000 126.2.BBY4IKC030000 4.45 -0.49 -9.92% 0.09 4.400 4.7 46 1,214
30.500 126.2.BBY4IKC030500 3.95 -0.52 -11.63% 0.09 3.850 4.2 30 1,356
31.000 126.2.BBY4IKC031000 3.61 -0.38 -9.52% 0.09 3.350 3.7 95 4,126
31.500 126.2.BBY4IKC031500 2.90 -0.65 -18.31% 0.09 2.910 3.2 38 2,261
32.000 126.2.BBY4IKC032000 2.68 -0.26 -8.84% 0.07 2.570 2.68 258 8,164
32.500 126.2.BBY4IKC032500 1.94 -0.53 -21.46% 0.09 1.860 2.2 8 2,737
33.000 126.2.BBY4IKC033000 1.65 -0.34 -17.09% 0.07 1.560 1.68 773 2,665
33.500 126.2.BBY4IKC033500 1.12 -0.33 -22.76% 0.06 0.900 1.17 46 1,609
34.000 126.2.BBY4IKC034000 0.63 -0.36 -36.36% 0.04 0.580 0.65 214 3,220
34.500 126.2.BBY4IKC034500 0.13 -0.40 -75.47% 0.06 0.120 0.17 1,587 1,703
35.000 126.2.BBY4IKC035000 0.01 -0.19 -95.00% 0.01 0.010 0.01 1,582 19,665
35.500 126.2.BBY4IKC035500 0.01 -0.05 -83.33% 0.01 NA 0.01 76 938
36.000 126.2.BBY4IKC036000 0.02 -0.03 -60.00% 0.02 NA 0.02 16 2,151
36.500 126.2.BBY4IKC036500 0.02 -0.07 -77.78% 0.02 NA 0.02 5 1,500
37.000 126.2.BBY4IKC037000 0.03 -0.03 -50.00% 0.02 NA 0.02 14 222
37.500 126.2.BBY4IKC037500 NA NA NA NA NA 0.02 NA NA
38.000 126.2.BBY4IKC038000 0.02 -0.02 -50.00% 0.02 NA 0.02 20 638
38.500 126.2.BBY4IKC038500 NA NA NA NA NA 0.02 NA NA
39.000 126.2.BBY4IKC039000 0.01 -0.03 -75.00% 0.02 NA 0.02 1 1,880
39.500 126.2.BBY4IKC039500 NA NA NA NA NA 0.02 NA NA
40.000 126.2.BBY4IKC040000 0.04 -0.03 -42.86% 0.02 NA 0.02 2 88
40.500 126.2.BBY4IKC040500 NA NA NA NA NA 0.02 NA NA
41.000 126.2.BBY4IKC041000 NA NA NA NA NA 0.02 NA 2
41.500 126.2.BBY4IKC041500 NA NA NA NA NA 0.02 NA NA
42.000 126.2.BBY4IKC042000 0.07 +0.03 +75.00% 0.03 NA 0.03 70 36
43.000 126.2.BBY4IKC043000 NA NA NA NA NA 0.03 NA NA
44.000 126.2.BBY4IKC044000 NA NA NA NA NA 0.03 NA NA
45.000 126.2.BBY4IKC045000 NA NA NA NA NA 0.03 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
13.000 126.2.BBY4UKC013000 0.01 +0.01 NA 0.02 NA 0.02 10 1,979
14.000 126.2.BBY4UKC014000 NA NA NA NA NA 0.02 NA 43
15.000 126.2.BBY4UKC015000 0.02 +0.02 NA 0.02 NA 0.02 8 117
16.000 126.2.BBY4UKC016000 0.03 +0.03 NA 0.02 NA 0.02 3 36
17.000 126.2.BBY4UKC017000 0.02 -0.01 -33.33% 0.01 NA 0.01 1 130
18.000 126.2.BBY4UKC018000 0.04 unch unch 0.03 NA 0.03 9 238
19.000 126.2.BBY4UKC019000 0.02 -0.04 -66.67% 0.02 NA 0.02 5 198
20.000 126.2.BBY4UKC020000 0.03 unch unch 0.02 NA 0.02 2 2,263
21.000 126.2.BBY4UKC021000 0.05 unch unch 0.03 NA 0.03 22 374
22.000 126.2.BBY4UKC022000 0.04 +0.03 +300.00% 0.02 NA 0.02 10 3,636
22.500 126.2.BBY4UKC022500 0.11 +0.11 NA 0.03 NA 0.03 10 10
23.000 126.2.BBY4UKC023000 0.02 unch unch 0.01 NA 0.01 1 12,182
23.500 126.2.BBY4UKC023500 NA NA NA NA NA 0.02 10 10
24.000 126.2.BBY4UKC024000 0.03 -0.01 -25.00% 0.02 NA 0.02 140 1,718
24.500 126.2.BBY4UKC024500 0.04 -0.06 -60.00% 0.03 NA 0.03 10 52
25.000 126.2.BBY4UKC025000 0.03 +0.02 +200.00% 0.01 NA 0.01 1 6,140
25.500 126.2.BBY4UKC025500 0.03 -0.01 -25.00% 0.03 NA 0.03 1 73
26.000 126.2.BBY4UKC026000 0.01 unch unch 0.02 NA 0.02 1 4,177
26.500 126.2.BBY4UKC026500 0.12 -0.15 -55.56% 0.03 NA 0.03 32 21
27.000 126.2.BBY4UKC027000 0.02 unch unch 0.02 NA 0.02 9 4,429
27.500 126.2.BBY4UKC027500 0.03 -0.02 -40.00% 0.02 NA 0.02 1 809
28.000 126.2.BBY4UKC028000 0.02 -0.02 -50.00% 0.02 NA 0.02 3 6,683
28.500 126.2.BBY4UKC028500 0.05 unch unch 0.02 NA 0.02 1 751
29.000 126.2.BBY4UKC029000 0.02 -0.03 -60.00% 0.02 NA 0.02 20 2,054
29.500 126.2.BBY4UKC029500 0.04 -0.01 -20.00% 0.02 NA 0.02 2 1,692
30.000 126.2.BBY4UKC030000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 2,921
30.500 126.2.BBY4UKC030500 0.02 unch unch 0.02 NA 0.02 10 718
31.000 126.2.BBY4UKC031000 0.04 unch unch 0.02 NA 0.02 13 8,150
31.500 126.2.BBY4UKC031500 0.03 -0.06 -66.67% 0.02 NA 0.02 10 874
32.000 126.2.BBY4UKC032000 0.02 +0.01 +100.00% 0.02 NA 0.02 7 572
32.500 126.2.BBY4UKC032500 0.01 -0.09 -90.00% 0.02 NA 0.02 7 210
33.000 126.2.BBY4UKC033000 0.01 -0.02 -66.67% 0.01 NA 0.01 30 547
33.500 126.2.BBY4UKC033500 0.09 -0.03 -25.00% 0.02 NA 0.02 413 1,338
34.000 126.2.BBY4UKC034000 0.01 -0.02 -66.67% 0.01 NA 0.01 24 466
34.500 126.2.BBY4UKC034500 0.05 -0.04 -44.44% 0.03 NA 0.03 1,013 173
35.000 126.2.BBY4UKC035000 0.40 +0.18 +81.82% 0.14 0.330 0.53 385 350
35.500 126.2.BBY4UKC035500 1.05 +1.05 NA 0.40 0.490 1.29 20 20
36.000 126.2.BBY4UKC036000 1.53 -0.22 -12.57% 0.26 0.900 1.65 15 36
36.500 126.2.BBY4UKC036500 1.88 -3.97 -67.86% 0.37 1.380 2.26 62 64
37.000 126.2.BBY4UKC037000 7.85 unch unch 0.42 1.870 2.81 1 8
37.500 126.2.BBY4UKC037500 4.30 +4.30 NA 0.41 2.360 3.3 27 27
38.000 126.2.BBY4UKC038000 3.10 -5.90 -65.56% 0.36 2.870 3.75 2 105
38.500 126.2.BBY4UKC038500 NA NA NA NA 3.350 4.3 NA NA
39.000 126.2.BBY4UKC039000 9.95 +9.95 NA 0.41 3.850 4.8 10 10
39.500 126.2.BBY4UKC039500 NA NA NA NA 4.350 5.3 NA NA
40.000 126.2.BBY4UKC040000 5.51 +5.51 NA 0.41 4.850 5.8 1 2
40.500 126.2.BBY4UKC040500 NA NA NA NA 5.350 6.3 NA NA
41.000 126.2.BBY4UKC041000 12.00 +12.00 NA 0.36 5.650 6.75 1,000 1,000
41.500 126.2.BBY4UKC041500 NA NA NA NA 6.350 7.3 NA NA
42.000 126.2.BBY4UKC042000 NA NA NA NA 6.850 7.8 NA 2
43.000 126.2.BBY4UKC043000 NA NA NA NA 7.600 8.8 NA NA
44.000 126.2.BBY4UKC044000 NA NA NA NA 8.600 9.8 NA NA
45.000 126.2.BBY4UKC045000 NA NA NA NA 9.650 10.9 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 7:58 AM ET