BBY: Best Buy Inc - Options Chain

Enter Ticker:

BEST BUY INC  BBY (NYSE)

Last 43.30 Change  0.35 Volume  6,213,787 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'BBY' Symbol Expiration Strike Last Open High Low Change Volume BBYLB 12/2009 10.0000 31.75 0.00 0.00 0.00 0.00 0 BBYLR 12/2009 12.5000 0.00 0.00 0.00 0.00 0.00 0 BBYLC 12/2009 15.0000 0.00 0.00 0.00 0.00 0.00 0 BBYLT 12/2009 17.5000 19.40 0.00 0.00 0.00 0.00 0 BBYLD 12/2009 20.0000 16.40 0.00 0.00 0.00 0.00 0 BBYLY 12/2009 22.5000 0.00 0.00 0.00 0.00 0.00 0 BBYLE 12/2009 25.0000 14.10 0.00 0.00 0.00 0.00 0 BYYLD 12/2009 28.0000 10.70 0.00 0.00 0.00 0.00 0 BYYLN 12/2009 29.0000 11.00 0.00 0.00 0.00 0.00 0 BYYLF 12/2009 30.0000 11.60 0.00 0.00 0.00 0.00 0 BYYLC 12/2009 31.0000 8.67 0.00 0.00 0.00 0.00 0 BYYLA 12/2009 32.0000 8.20 0.00 0.00 0.00 0.00 0 BYYLB 12/2009 33.0000 5.80 0.00 0.00 0.00 0.00 0 BYYLE 12/2009 34.0000 8.30 0.00 0.00 0.00 0.00 0 BYYLG 12/2009 35.0000 8.13 0.00 0.00 0.00 0.00 0 BYYLK 12/2009 36.0000 6.75 0.00 0.00 0.00 0.00 0 BYYLY 12/2009 37.0000 6.62 6.60 6.62 6.60 0.57 14 BYYLT 12/2009 38.0000 5.82 5.55 5.82 5.50 0.67 39 BYYLM 12/2009 39.0000 4.75 4.84 4.84 4.75 0.20 7 BYYLH 12/2009 40.0000 4.00 3.84 4.12 3.84 0.30 69 BYYLO 12/2009 41.0000 3.25 3.35 3.35 3.05 0.20 174 BYYLP 12/2009 42.0000 2.62 2.46 2.72 2.41 0.22 196 BYYLQ 12/2009 43.0000 2.03 1.80 2.10 1.80 0.21 381 BYYLR 12/2009 44.0000 1.54 1.47 1.58 1.40 0.19 230 BYYLI 12/2009 45.0000 1.07 1.10 1.16 0.98 0.10 550 BYYLW 12/2009 46.0000 0.75 0.80 0.81 0.70 0.09 536 BYYLS 12/2009 47.0000 0.50 0.56 0.56 0.50 0.07 552 BYYLJ 12/2009 50.0000 0.14 0.14 0.15 0.12 0.00 172 BYYLX 12/2009 55.0000 0.02 0.02 0.02 0.02 -0.01 400 BBYAZ 01/2010 2.5000 0.00 0.00 0.00 0.00 0.00 0 BBYAA 01/2010 5.0000 0.00 0.00 0.00 0.00 0.00 0 BBYAU 01/2010 7.5000 0.00 0.00 0.00 0.00 0.00 0 BBYAB 01/2010 10.0000 0.00 0.00 0.00 0.00 0.00 0 BBYAR 01/2010 12.5000 0.00 0.00 0.00 0.00 0.00 0 BBYAC 01/2010 15.0000 0.00 0.00 0.00 0.00 0.00 0 BBYAT 01/2010 17.5000 22.47 0.00 0.00 0.00 0.00 0 BBYAD 01/2010 20.0000 19.20 0.00 0.00 0.00 0.00 0 BBYAY 01/2010 22.5000 17.90 0.00 0.00 0.00 0.00 0 BBYAE 01/2010 25.0000 13.60 0.00 0.00 0.00 0.00 0 BYYAF 01/2010 30.0000 12.70 0.00 0.00 0.00 0.00 0 BYYAA 01/2010 32.0000 11.40 11.40 11.40 11.40 2.30 23 BYYAB 01/2010 33.0000 9.50 0.00 0.00 0.00 0.00 0 BYYAE 01/2010 34.0000 9.50 9.50 9.50 9.50 1.25 12 BYYAG 01/2010 35.0000 8.60 8.40 8.70 8.40 0.99 48 BYYAK 01/2010 36.0000 6.35 0.00 0.00 0.00 0.00 0 BYYAY 01/2010 37.0000 5.55 0.00 0.00 0.00 0.00 0 BYYAT 01/2010 38.0000 6.04 6.00 6.10 6.00 0.34 4 BYYAM 01/2010 39.0000 5.25 5.00 5.25 5.00 0.50 37 BYYAH 01/2010 40.0000 4.26 4.70 4.70 4.26 0.01 11 BYYAO 01/2010 41.0000 3.75 3.85 3.85 3.75 0.40 94 BYYAP 01/2010 42.0000 3.14 3.25 3.25 3.05 0.21 69 BYYAQ 01/2010 43.0000 2.58 2.57 2.66 2.54 0.15 156 BYYAR 01/2010 44.0000 2.13 2.07 2.13 2.00 0.36 93 BYYAI 01/2010 45.0000 1.70 1.73 1.73 1.56 0.30 44 BYYAW 01/2010 46.0000 1.30 1.30 1.30 1.30 0.22 1 BYYAS 01/2010 47.0000 0.93 0.98 0.98 0.93 0.01 7 BYYAJ 01/2010 50.0000 0.42 0.40 0.42 0.40 0.08 4 BYYAX 01/2010 55.0000 0.06 0.00 0.00 0.00 0.00 0 BYYAL 01/2010 60.0000 0.05 0.00 0.00 0.00 0.00 0 IZOAM 01/2010 65.0000 0.00 0.00 0.00 0.00 0.00 0 IZOAN 01/2010 70.0000 0.03 0.00 0.00 0.00 0.00 0 IZOAO 01/2010 75.0000 0.00 0.00 0.00 0.00 0.00 0 IZOAP 01/2010 80.0000 0.00 0.00 0.00 0.00 0.00 0 IZOAQ 01/2010 85.0000 0.00 0.00 0.00 0.00 0.00 0 BBYCC 03/2010 15.0000 0.00 0.00 0.00 0.00 0.00 0 BBYCT 03/2010 17.5000 21.84 0.00 0.00 0.00 0.00 0 BBYCD 03/2010 20.0000 18.44 0.00 0.00 0.00 0.00 0 BBYCY 03/2010 22.5000 18.65 0.00 0.00 0.00 0.00 0 BBYCE 03/2010 25.0000 13.80 0.00 0.00 0.00 0.00 0 BYYCF 03/2010 30.0000 13.02 0.00 0.00 0.00 0.00 0 BYYCA 03/2010 32.0000 9.05 0.00 0.00 0.00 0.00 0 BYYCB 03/2010 33.0000 7.60 0.00 0.00 0.00 0.00 0 BYYCE 03/2010 34.0000 8.00 0.00 0.00 0.00 0.00 0 BYYCG 03/2010 35.0000 8.95 0.00 0.00 0.00 0.00 0 BYYCK 03/2010 36.0000 7.80 0.00 0.00 0.00 0.00 0 BYYCY 03/2010 37.0000 7.55 7.55 7.55 7.55 0.43 1 BYYCT 03/2010 38.0000 6.50 0.00 0.00 0.00 0.00 0 BYYCM 03/2010 39.0000 4.80 0.00 0.00 0.00 0.00 0 BYYCH 03/2010 40.0000 5.00 0.00 0.00 0.00 0.00 0 BYYCO 03/2010 41.0000 4.61 4.61 4.61 4.61 0.31 1 BYYCP 03/2010 42.0000 4.02 0.00 0.00 0.00 0.00 0 BYYCQ 03/2010 43.0000 3.65 3.75 3.75 3.55 0.14 31 BYYCR 03/2010 44.0000 3.18 3.20 3.20 3.05 0.18 18 BYYCI 03/2010 45.0000 2.75 2.66 2.75 2.65 0.22 506 BYYCW 03/2010 46.0000 2.25 2.31 2.31 2.25 0.50 10 BYYCS 03/2010 47.0000 1.95 1.92 1.95 1.92 0.22 10 BYYCJ 03/2010 50.0000 1.13 1.13 1.13 1.12 0.17 36 BYYCX 03/2010 55.0000 0.40 0.00 0.00 0.00 0.00 0 BYYCL 03/2010 60.0000 0.10 0.00 0.00 0.00 0.00 0 BBYFD 06/2010 20.0000 0.00 0.00 0.00 0.00 0.00 0 BBYFY 06/2010 22.5000 0.00 0.00 0.00 0.00 0.00 0 BBYFE 06/2010 25.0000 0.00 0.00 0.00 0.00 0.00 0 BYYFF 06/2010 30.0000 10.54 0.00 0.00 0.00 0.00 0 BYYFG 06/2010 35.0000 8.60 0.00 0.00 0.00 0.00 0 BYYFK 06/2010 36.0000 8.15 0.00 0.00 0.00 0.00 0 BYYFY 06/2010 37.0000 7.30 0.00 0.00 0.00 0.00 0 BYYFT 06/2010 38.0000 7.20 0.00 0.00 0.00 0.00 0 BYYFM 06/2010 39.0000 5.10 0.00 0.00 0.00 0.00 0 BYYFH 06/2010 40.0000 3.95 0.00 0.00 0.00 0.00 0 BYYFO 06/2010 41.0000 5.05 0.00 0.00 0.00 0.00 0 BYYFP 06/2010 42.0000 4.61 0.00 0.00 0.00 0.00 0 BYYFQ 06/2010 43.0000 4.26 0.00 0.00 0.00 0.00 0 BYYFR 06/2010 44.0000 4.39 4.39 4.39 4.39 0.94 25 BYYFI 06/2010 45.0000 3.95 4.00 4.00 3.85 0.65 87 BYYFW 06/2010 46.0000 2.73 0.00 0.00 0.00 0.00 0 BYYFS 06/2010 47.0000 3.10 3.05 3.10 3.05 0.68 27 BYYFJ 06/2010 50.0000 2.15 2.15 2.15 2.15 0.13 11 BYYFX 06/2010 55.0000 1.10 1.10 1.10 1.10 0.25 74 BYYFL 06/2010 60.0000 0.41 0.00 0.00 0.00 0.00 0

Highlighted options are in-the-money.

View current month's calls for BBY
Back to Top