BARNES & NOBLE Inc

(NYSE: BKS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
16.57 Down -0.05 -0.30%
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
10.000 126.2.BKS4EHC010000 NA NA NA NA 6.300 6.9 NA NA
11.000 126.2.BKS4EHC011000 NA NA NA NA 5.300 5.9 NA NA
12.000 126.2.BKS4EHC012000 NA NA NA NA 4.400 4.9 NA NA
13.000 126.2.BKS4EHC013000 NA NA NA NA 3.300 3.9 NA NA
14.000 126.2.BKS4EHC014000 NA NA NA NA 2.450 2.9 NA NA
15.000 126.2.BKS4EHC015000 NA NA NA NA 1.600 2 NA NA
16.000 126.2.BKS4EHC016000 1.02 -0.05 -4.67% 0.48 0.950 1.05 2 1,059
17.000 126.2.BKS4EHC017000 0.50 unch unch 0.55 0.450 0.55 22 1,902
18.000 126.2.BKS4EHC018000 0.20 -0.07 -25.93% 0.3 0.150 0.3 35 1,975
19.000 126.2.BKS4EHC019000 0.10 unch unch 0.15 0.100 0.15 162 1,391
20.000 126.2.BKS4EHC020000 0.05 -0.05 -50.00% 0.1 NA 0.1 10 1,625
21.000 126.2.BKS4EHC021000 0.04 -0.01 -20.00% 0.15 NA 0.15 25 1,354
22.000 126.2.BKS4EHC022000 0.02 -0.13 -86.67% 0.05 NA 0.05 212 206
23.000 126.2.BKS4EHC023000 0.23 +0.08 +53.33% 0.05 NA 0.05 5 30
24.000 126.2.BKS4EHC024000 0.55 +0.55 NA 0.25 NA 0.25 321 300
25.000 126.2.BKS4EHC025000 NA NA NA NA NA 0.3 NA NA
26.000 126.2.BKS4EHC026000 NA NA NA NA NA 0.3 NA NA
27.000 126.2.BKS4EHC027000 NA NA NA NA NA 0.25 NA NA
28.000 126.2.BKS4EHC028000 NA NA NA NA NA 0.3 NA NA
29.000 126.2.BKS4EHC029000 NA NA NA NA NA 0.3 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
10.000 126.2.BKS4QHC010000 NA NA NA NA NA 0.25 NA NA
11.000 126.2.BKS4QHC011000 NA NA NA NA NA 0.25 NA NA
12.000 126.2.BKS4QHC012000 NA NA NA NA NA 0.25 NA NA
13.000 126.2.BKS4QHC013000 0.13 +0.08 +160.00% 0.25 NA 0.25 4 5
14.000 126.2.BKS4QHC014000 0.20 +0.20 NA 0.25 NA 0.25 10 NA
15.000 126.2.BKS4QHC015000 0.20 -0.15 -42.86% 0.25 0.150 0.25 71 99
16.000 126.2.BKS4QHC016000 0.65 -0.05 -7.14% 0.5 0.400 0.5 81 160
17.000 126.2.BKS4QHC017000 0.90 +0.05 +5.88% 0.57 0.900 1 6 948
18.000 126.2.BKS4QHC018000 1.50 -0.20 -11.76% 0.37 1.500 1.8 3 815
19.000 126.2.BKS4QHC019000 2.60 -0.30 -10.34% 0.27 2.300 2.7 1 261
20.000 126.2.BKS4QHC020000 2.30 +0.30 +15.00% 0.27 3.200 3.7 2 43
21.000 126.2.BKS4QHC021000 NA NA NA NA 4.200 4.7 NA NA
22.000 126.2.BKS4QHC022000 4.00 +0.50 +14.29% 0.27 5.200 5.7 2 12
23.000 126.2.BKS4QHC023000 NA NA NA NA 6.200 6.7 NA NA
24.000 126.2.BKS4QHC024000 5.60 +0.40 +7.69% 0.27 7.200 7.7 2 4
25.000 126.2.BKS4QHC025000 NA NA NA NA 8.000 9.1 NA NA
26.000 126.2.BKS4QHC026000 NA NA NA NA 9.000 10.1 NA NA
27.000 126.2.BKS4QHC027000 NA NA NA NA 9.800 11.1 NA NA
28.000 126.2.BKS4QHC028000 NA NA NA NA 10.900 12.1 NA NA
29.000 126.2.BKS4QHC029000 NA NA NA NA 11.900 13.2 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 5:24 AM ET