BBY Options | Best Buy Co., Inc. Common Stock Stock

TSX

0.97% TSX Ventures 0.00%

Best Buy Co., Inc. (BBY)

-NYSE

25.91 0.27(1.05%) 1:06PM EDT - Nasdaq Real Time Price

Add to Portfolio

Options

Get Options for:

View By Expiration: May 2013 | Jun 2013 | Jul 2013 | Sep 2013 | Dec 2013 | Jan 2014 | Jan 2015

Call Options

Expire at close Friday, 17 January, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
8.00	BBY140118C00008000	12.85	0.00	17.90	18.30	0	5
10.00	BBY140118C00010000	16.95	0.00	15.95	16.15	4	303
13.00	BBY140118C00013000	12.98	0.00	13.00	13.35	14	758
15.00	BBY140118C00015000	10.86	0.00	11.10	11.45	10	4,325
18.00	BBY140118C00018000	8.51	0.14	8.50	8.65	2	4,296
19.00	BBY140118C00019000	8.50	0.00	7.70	7.85	2	6
20.00	BBY140118C00020000	6.90	0.00	6.95	7.15	29	3,519
22.00	BBY140118C00022000	5.30	0.00	5.50	5.65	10	16
23.00	BBY140118C00023000	4.56	0.00	4.90	5.05	11	1,425
24.00	BBY140118C00024000	4.25	0.00	4.25	4.40	2	2
25.00	BBY140118C00025000	3.70	0.00	3.75	3.90	8	2,175
26.00	BBY140118C00026000	3.20	0.00	3.25	3.35	60	137
27.00	BBY140118C00027000	2.79	0.09	2.77	2.90	5	1,929
28.00	BBY140118C00028000	2.34	0.10	2.38	2.49	470	2,123
29.00	BBY140118C00029000	2.10	0.16	2.01	2.12	820	2,412
30.00	BBY140118C00030000	1.67	0.01	1.69	1.78	1,325	4,077
31.00	BBY140118C00031000	1.61	0.00	1.39	1.51	10	10
32.00	BBY140118C00032000	1.83	0.00	1.16	1.27	9	348
33.00	BBY140118C00033000	1.60	0.00	0.95	1.05	10	81
34.00	BBY140118C00034000	0.80	0.00	0.78	0.87	172	177
35.00	BBY140118C00035000	0.85	0.00	0.62	0.70	30	772
36.00	BBY140118C00036000	1.00	0.00	0.50	0.59	1	1
37.00	BBY140118C00037000	0.85	0.00	0.40	0.48	2	417
39.00	BBY140118C00039000	0.53	0.00	0.26	0.33	4	4
40.00	BBY140118C00040000	0.50	0.00	0.19	0.26	5	481

Put Options

Expire at close Friday, 17 January, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
3.00	BBY140118P00003000	0.02	0.00	N/A	0.03	0	594
5.00	BBY140118P00005000	0.05	0.00	0.04	0.06	0	640
8.00	BBY140118P00008000	0.11	0.00	0.13	0.18	11	1,933
10.00	BBY140118P00010000	0.18	0.00	0.19	0.27	6	6,010
12.00	BBY140118P00012000	0.31	0.00	0.27	0.35	1	1
13.00	BBY140118P00013000	0.36	0.09	0.35	0.45	2	25,395
14.00	BBY140118P00014000	0.51	0.00	0.42	0.50	1	1
15.00	BBY140118P00015000	0.54	0.00	0.50	0.58	764	8,180
16.00	BBY140118P00016000	1.10	0.00	0.64	0.69	4	9
17.00	BBY140118P00017000	0.99	0.00	0.79	0.83	30	40
18.00	BBY140118P00018000	0.94	0.15	0.96	1.02	1	5,338
19.00	BBY140118P00019000	1.33	0.00	1.15	1.21	288	132
20.00	BBY140118P00020000	1.54	0.00	1.41	1.46	11	1,534
21.00	BBY140118P00021000	1.85	0.00	1.67	1.74	20	30
22.00	BBY140118P00022000	2.02	0.00	2.00	2.06	3	52
23.00	BBY140118P00023000	2.60	0.00	2.37	2.44	5	574
24.00	BBY140118P00024000	2.90	0.00	2.78	2.85	2	77
25.00	BBY140118P00025000	3.10	0.50	3.25	3.35	50	622
26.00	BBY140118P00026000	3.70	0.35	3.70	3.80	47	489
27.00	BBY140118P00027000	4.40	0.30	4.25	4.40	10	219
28.00	BBY140118P00028000	5.40	0.00	4.85	4.95	10	12
30.00	BBY140118P00030000	6.55	0.00	6.10	6.30	50	305
32.00	BBY140118P00032000	8.60	0.00	7.60	7.80	0	202
34.00	BBY140118P00034000	9.30	0.00	9.20	9.40	12	37
35.00	BBY140118P00035000	9.47	0.00	10.00	10.25	20	172
40.00	BBY140118P00040000	15.20	0.00	14.55	14.80	0	100

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On BBY

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Best Buy Co., Inc. (BBY)