BEST BUY COMPANY Inc

(NYSE: BBY)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
24.48 Up +0.01 +0.04%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.000 126.2.BBY4EHC018000 NA NA NA NA 6.200 6.85 NA NA
19.000 126.2.BBY4EHC019000 8.34 -0.18 -2.11% 0.37 5.200 5.85 1 7
20.000 126.2.BBY4EHC020000 4.55 -1.10 -19.47% 0.32 4.250 4.8 3 168
21.000 126.2.BBY4EHC021000 3.75 +3.75 NA 0.37 3.350 3.85 20 20
22.000 126.2.BBY4EHC022000 2.66 -1.24 -31.79% 0.42 2.690 2.9 20 55
23.000 126.2.BBY4EHC023000 1.94 +0.05 +2.65% 0.49 1.870 1.97 41 1,098
24.000 126.2.BBY4EHC024000 1.12 -0.14 -11.11% 0.76 1.200 1.24 37 232
25.000 126.2.BBY4EHC025000 0.77 unch unch 0.73 0.710 0.73 186 662
26.000 126.2.BBY4EHC026000 0.39 -0.09 -18.75% 0.4 0.380 0.4 321 2,285
27.000 126.2.BBY4EHC027000 0.19 -0.04 -17.39% 0.22 0.190 0.22 174 3,108
28.000 126.2.BBY4EHC028000 0.12 -0.02 -14.29% 0.12 0.100 0.12 54 3,142
29.000 126.2.BBY4EHC029000 0.06 -0.04 -40.00% 0.08 0.050 0.08 23 1,444
30.000 126.2.BBY4EHC030000 0.04 -0.01 -20.00% 0.05 0.030 0.05 10 550
31.000 126.2.BBY4EHC031000 0.03 -0.01 -25.00% 0.05 0.030 0.05 8 288
32.000 126.2.BBY4EHC032000 0.05 -0.02 -28.57% 0.04 NA 0.04 30 135
33.000 126.2.BBY4EHC033000 0.08 +0.05 +166.67% 0.04 NA 0.04 10 25
34.000 126.2.BBY4EHC034000 NA NA NA NA NA 0.04 NA NA
35.000 126.2.BBY4EHC035000 NA NA NA NA NA 0.03 NA NA
36.000 126.2.BBY4EHC036000 NA NA NA NA NA 0.03 NA NA
37.000 126.2.BBY4EHC037000 NA NA NA NA NA 0.03 NA NA
38.000 126.2.BBY4EHC038000 NA NA NA NA NA 0.03 NA NA
39.000 126.2.BBY4EHC039000 NA NA NA NA NA 0.03 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.000 126.2.BBY4QHC018000 0.05 +0.01 +25.00% 0.06 0.020 0.06 20 12
19.000 126.2.BBY4QHC019000 NA NA NA NA 0.020 0.07 NA NA
20.000 126.2.BBY4QHC020000 0.05 +0.01 +25.00% 0.1 0.050 0.1 10 94
21.000 126.2.BBY4QHC021000 0.13 -0.02 -13.33% 0.14 0.120 0.14 22 538
22.000 126.2.BBY4QHC022000 0.21 -0.03 -12.50% 0.23 0.200 0.23 99 2,380
23.000 126.2.BBY4QHC023000 0.45 +0.01 +2.27% 0.42 0.390 0.42 62 688
24.000 126.2.BBY4QHC024000 0.79 unch unch 0.74 0.720 0.74 44 588
25.000 126.2.BBY4QHC025000 1.21 -0.07 -5.47% 0.71 1.210 1.23 873 2,691
26.000 126.2.BBY4QHC026000 1.85 -0.18 -8.87% 0.41 1.880 1.93 28 1,500
27.000 126.2.BBY4QHC027000 2.73 +0.03 +1.11% 0.23 2.610 2.75 24 1,019
28.000 126.2.BBY4QHC028000 3.66 +0.51 +16.19% 0.13 3.400 3.65 4 172
29.000 126.2.BBY4QHC029000 3.55 +1.19 +50.42% 0.08 4.350 4.6 4 80
30.000 126.2.BBY4QHC030000 2.84 -0.71 -20.00% 0.33 5.250 5.85 4 15
31.000 126.2.BBY4QHC031000 3.65 -0.95 -20.65% 0.33 6.250 6.85 10 8
32.000 126.2.BBY4QHC032000 5.85 +5.85 NA 0.33 7.200 7.85 14 14
33.000 126.2.BBY4QHC033000 6.95 -0.15 -2.11% 0.33 8.200 8.85 16 75
34.000 126.2.BBY4QHC034000 6.30 -2.26 -26.40% 0.33 9.200 9.85 6 77
35.000 126.2.BBY4QHC035000 8.67 -0.48 -5.25% 0.38 10.150 10.9 21 31
36.000 126.2.BBY4QHC036000 10.10 +0.10 +1.00% 0.43 11.050 11.95 10 50
37.000 126.2.BBY4QHC037000 11.25 -0.45 -3.85% 0.53 12.050 13.05 20 21
38.000 126.2.BBY4QHC038000 11.95 +11.95 NA 0.53 13.050 14.05 50 50
39.000 126.2.BBY4QHC039000 12.85 +12.85 NA 0.53 14.050 15.05 40 40
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 4:23 AM ET