BARNES & NOBLE Inc

(NYSE: BKS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
21.27 Down -0.97 -4.36%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
OCTOBER 18, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
9.000 126.2.BKS4JIC009000 NA NA NA NA 11.900 13.3 NA NA
10.000 126.2.BKS4JIC010000 NA NA NA NA 10.700 12.8 NA NA
11.000 126.2.BKS4JIC011000 NA NA NA NA 9.800 11.8 NA NA
12.000 126.2.BKS4JIC012000 NA NA NA NA 8.800 10.3 NA NA
13.000 126.2.BKS4JIC013000 NA NA NA NA 7.900 9.3 NA NA
14.000 126.2.BKS4JIC014000 NA NA NA NA 6.900 8.3 NA 1
15.000 126.2.BKS4JIC015000 NA NA NA NA 6.000 7.3 NA 5
16.000 126.2.BKS4JIC016000 NA NA NA NA 5.000 6.3 NA 75
17.000 126.2.BKS4JIC017000 4.52 -0.96 -17.52% 0.93 4.000 5.2 2 168
18.000 126.2.BKS4JIC018000 4.43 -0.82 -15.62% 0.93 3.100 4.2 6 324
19.000 126.2.BKS4JIC019000 4.03 +4.03 NA 0.83 2.250 3.1 4 75
20.000 126.2.BKS4JIC020000 1.93 -2.07 -51.75% 0.93 1.600 2.2 2 7,319
21.000 126.2.BKS4JIC021000 1.10 -1.70 -60.71% 0.83 0.950 1.1 30 971
22.000 126.2.BKS4JIC022000 0.60 -0.50 -45.45% 0.65 0.500 0.65 28 144
23.000 126.2.BKS4JIC023000 0.60 unch unch 0.45 0.250 0.45 32 1,130
24.000 126.2.BKS4JIC024000 0.41 -0.04 -8.89% 0.4 0.100 0.4 25 434
25.000 126.2.BKS4JIC025000 0.16 -0.24 -60.00% 0.2 0.050 0.2 35 2,648
26.000 126.2.BKS4JIC026000 0.45 +0.15 +50.00% 0.2 0.050 0.2 60 1,144
27.000 126.2.BKS4JIC027000 0.40 -0.10 -20.00% 0.25 NA 0.25 104 1,315
28.000 126.2.BKS4JIC028000 0.25 -0.03 -10.71% 0.15 NA 0.15 2 61
29.000 126.2.BKS4JIC029000 NA NA NA NA NA 0.25 NA 8
30.000 126.2.BKS4JIC030000 NA NA NA NA NA 0.25 NA NA
31.000 126.2.BKS4JIC031000 NA NA NA NA NA 0.25 NA NA
32.000 126.2.BKS4JIC032000 NA NA NA NA NA 0.25 NA NA
33.000 126.2.BKS4JIC033000 NA NA NA NA NA 0.25 NA NA
OCTOBER 18, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
9.000 126.2.BKS4VIC009000 NA NA NA NA NA 0.25 NA NA
10.000 126.2.BKS4VIC010000 0.05 +0.05 NA 0.25 NA 0.25 1 2
11.000 126.2.BKS4VIC011000 NA NA NA NA NA 0.25 NA 50
12.000 126.2.BKS4VIC012000 NA NA NA NA NA 0.25 NA 81
13.000 126.2.BKS4VIC013000 NA NA NA NA NA 0.2 2 52
14.000 126.2.BKS4VIC014000 0.15 +0.15 NA 0.15 NA 0.15 25 3,468
15.000 126.2.BKS4VIC015000 0.05 unch unch 0.15 NA 0.15 10 5,272
16.000 126.2.BKS4VIC016000 0.05 -0.09 -64.29% 0.15 NA 0.15 3 4,069
17.000 126.2.BKS4VIC017000 0.05 unch unch 0.1 NA 0.1 11 403
18.000 126.2.BKS4VIC018000 0.10 -0.05 -33.33% 0.15 0.050 0.15 211 424
19.000 126.2.BKS4VIC019000 0.24 +0.04 +20.00% 0.3 0.150 0.3 10 256
20.000 126.2.BKS4VIC020000 0.40 +0.15 +60.00% 0.5 0.350 0.5 26 316
21.000 126.2.BKS4VIC021000 0.70 +0.15 +27.27% 0.85 0.700 0.85 117 353
22.000 126.2.BKS4VIC022000 1.36 +0.41 +43.16% 0.67 1.250 1.4 48 404
23.000 126.2.BKS4VIC023000 1.25 -0.15 -10.71% 0.57 1.650 2.3 100 429
24.000 126.2.BKS4VIC024000 2.06 +0.04 +1.98% 0.47 2.750 3.2 20 161
25.000 126.2.BKS4VIC025000 3.40 +0.70 +25.93% 0.47 3.600 4.2 7 136
26.000 126.2.BKS4VIC026000 NA NA NA NA 4.500 5.1 NA NA
27.000 126.2.BKS4VIC027000 NA NA NA NA 4.400 6.1 NA NA
28.000 126.2.BKS4VIC028000 NA NA NA NA 5.200 7.1 NA NA
29.000 126.2.BKS4VIC029000 NA NA NA NA 6.300 8.1 NA NA
30.000 126.2.BKS4VIC030000 NA NA NA NA 6.900 9.1 NA NA
31.000 126.2.BKS4VIC031000 NA NA NA NA 8.200 10.1 NA NA
32.000 126.2.BKS4VIC032000 NA NA NA NA 9.300 11.1 NA NA
33.000 126.2.BKS4VIC033000 NA NA NA NA 10.400 12.1 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 12:09 AM ET