Option Chain for Best Buy Co. Inc. (BBY) 

$ 90.21   -0.19 (-0.21%) Volume: 1.22m 6:30 PM EST 14-Feb-2020
After Hours:  $ 90.30   0.09 (+0.10%) Volume: 28.33k 7:53 PM EST 14-Feb-2020
Option Filter:        Type:        Help
Feb 20  |  Mar 20  |  Apr 20  |  Jun 20  |  Sep 20  |  Jan 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
14-Feb-2020     0 0 BBY 81.50 14-Feb-2020 0.64   0 10
14-Feb-2020     0 0 BBY 82.00 14-Feb-2020 0.08   0 84
14-Feb-2020 7.12   0 0 BBY 82.50 14-Feb-2020 0.13   0 17
14-Feb-2020 6.30   0 0 BBY 83.00 14-Feb-2020 0.27   0 21
14-Feb-2020 5.00   0 0 BBY 83.50 14-Feb-2020 0.36   0 26
14-Feb-2020 4.02   0 0 BBY 84.00 14-Feb-2020 0.09   0 64
14-Feb-2020 5.60   0 0 BBY 84.50 14-Feb-2020 0.01 -0.16 1 52
14-Feb-2020 3.16   0 0 BBY 85.00 14-Feb-2020 0.01 -0.03 1 253
14-Feb-2020 2.48   0 0 BBY 85.50 14-Feb-2020 0.09   0 86
14-Feb-2020 4.52   0 0 BBY 86.00 14-Feb-2020 0.01 -0.02 27 61
14-Feb-2020 1.66   0 0 BBY 86.50 14-Feb-2020 0.01 -0.16 5 72
14-Feb-2020 3.63 -0.12 2 0 BBY 87.00 14-Feb-2020 0.05   0 249
14-Feb-2020 3.21   0 0 BBY 87.50 14-Feb-2020 0.05   0 91
14-Feb-2020 2.16 -0.22 8 0 BBY 88.00 14-Feb-2020 0.05   0 106
14-Feb-2020 2.75   0 0 BBY 88.50 14-Feb-2020 0.06   0 83
14-Feb-2020 1.30 -0.24 79 0 BBY 89.00 14-Feb-2020 0.02 -0.10 7 186
14-Feb-2020 0.56 -0.64 13 0 BBY 89.50 14-Feb-2020 0.05 -0.19 4 179
14-Feb-2020 0.20 -0.68 42 0 BBY 90.00 14-Feb-2020 0.02 -0.36 120 250
14-Feb-2020 0.01 -0.51 48 83 BBY 90.50 14-Feb-2020 0.30 -0.31 74 1
14-Feb-2020 0.03 -0.37 61 133 BBY 91.00 14-Feb-2020 0.82 -0.01 2 0
14-Feb-2020 0.07 -0.16 2 75 BBY 91.50 14-Feb-2020 0.95 0.05 1 0
14-Feb-2020 0.01 -0.18 10 67 BBY 92.00 14-Feb-2020 1.36   0 0
14-Feb-2020 0.07   0 50 BBY 92.50 14-Feb-2020     0 0
14-Feb-2020 0.12   0 82 BBY 93.00 14-Feb-2020 5.15   0 0
14-Feb-2020 0.02   0 34 BBY 93.50 14-Feb-2020 3.00   0 0
14-Feb-2020 0.04   0 221 BBY 94.00 14-Feb-2020 6.55   0 0
14-Feb-2020 0.05   0 110 BBY 94.50 14-Feb-2020 4.10   0 0
14-Feb-2020 0.07   0 51 BBY 95.00 14-Feb-2020     0 0
14-Feb-2020 0.36   0 23 BBY 96.00 14-Feb-2020 5.20   0 0
14-Feb-2020 0.17   0 1 BBY 97.00 14-Feb-2020     0 0
14-Feb-2020     0 0 BBY 98.00 14-Feb-2020     0 0
14-Feb-2020     0 0 BBY 99.00 14-Feb-2020     0 0
21-Feb-2020     0 0 BBY 82.00 21-Feb-2020 0.33   0 73
21-Feb-2020 8.18 -0.17 10 426 BBY 82.50 21-Feb-2020 0.06 -0.01 3 665
21-Feb-2020 3.65   0 11 BBY 83.00 21-Feb-2020 0.21   0 21
21-Feb-2020     0 0 BBY 83.50 21-Feb-2020 0.04 -0.04 74 431
21-Feb-2020     0 0 BBY 84.00 21-Feb-2020 0.10   0 48
21-Feb-2020 5.43   0 1 BBY 84.50 21-Feb-2020 0.12 -0.43 40 323
21-Feb-2020 5.73   0 836 BBY 85.00 21-Feb-2020 0.11 - 21 1125
21-Feb-2020 4.38   0 44 BBY 85.50 21-Feb-2020 0.13   0 664
21-Feb-2020 4.69   0 55 BBY 86.00 21-Feb-2020 0.14 -0.03 81 1046
21-Feb-2020 4.21   0 43 BBY 86.50 21-Feb-2020 0.21   0 43
21-Feb-2020 3.95   0 100 BBY 87.00 21-Feb-2020 0.19 -0.05 1 155
21-Feb-2020 3.55   0 648 BBY 87.50 21-Feb-2020 0.30 -0.04 13 495
21-Feb-2020 3.20   0 81 BBY 88.00 21-Feb-2020 0.34 -0.06 31 253
21-Feb-2020 3.13   0 97 BBY 88.50 21-Feb-2020 0.45 -0.05 13 104
21-Feb-2020 2.00 -0.85 17 135 BBY 89.00 21-Feb-2020 0.56 -0.10 4 84
21-Feb-2020 1.42 -0.61 40 173 BBY 89.50 21-Feb-2020 0.84 0.04 1 220
21-Feb-2020 1.16 -0.36 245 2113 BBY 90.00 21-Feb-2020 0.94 -0.04 98 328
21-Feb-2020 0.86 -0.39 40 89 BBY 90.50 21-Feb-2020 1.24 -0.06 33 68
21-Feb-2020 0.68 -0.35 32 175 BBY 91.00 21-Feb-2020 1.45 -0.22 21 42
21-Feb-2020 0.52 -0.28 10 41 BBY 91.50 21-Feb-2020 1.64   0 15
21-Feb-2020 0.50 -0.21 50 1652 BBY 92.00 21-Feb-2020     0 0
21-Feb-2020 0.22 -0.40 20 385 BBY 92.50 21-Feb-2020 4.90   0 81
21-Feb-2020 0.23 -0.21 201 247 BBY 93.00 21-Feb-2020 5.25   0 13
21-Feb-2020 0.11 -0.27 17 20 BBY 93.50 21-Feb-2020     0 0
21-Feb-2020 0.14 -0.15 10 54 BBY 94.00 21-Feb-2020 4.00 0.31 8 13
21-Feb-2020 0.10   0 24 BBY 94.50 21-Feb-2020 5.90   0 1
21-Feb-2020 0.04 -0.11 3 900 BBY 95.00 21-Feb-2020 9.45   0 3
21-Feb-2020 0.05 -0.01 2 35 BBY 96.00 21-Feb-2020     0 0
  Page 1 of 2