BARNES & NOBLE Inc

(NYSE: BKS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
20.82 Down -1.40 -6.30%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
13.000 126.2.BKS4HGC013000 NA NA NA NA 7.600 8.6 NA NA
14.000 126.2.BKS4HGC014000 NA NA NA NA 6.600 7.6 NA NA
15.000 126.2.BKS4HGC015000 NA NA NA NA 5.600 6.6 NA NA
16.000 126.2.BKS4HGC016000 NA NA NA NA 4.600 5.6 NA NA
17.000 126.2.BKS4HGC017000 4.90 -0.28 -5.41% 0.78 3.600 4.6 52 90
18.000 126.2.BKS4HGC018000 NA NA NA NA 2.700 3.6 NA NA
19.000 126.2.BKS4HGC019000 2.05 -1.57 -43.37% 0.68 1.850 2.5 1 1
20.000 126.2.BKS4HGC020000 1.40 -1.20 -46.15% 0.73 1.100 1.55 3,005 14
21.000 126.2.BKS4HGC021000 1.35 -0.20 -12.90% 0.7 0.550 0.7 3 141
22.000 126.2.BKS4HGC022000 0.45 -0.40 -47.06% 0.45 0.250 0.45 6 180
23.000 126.2.BKS4HGC023000 0.20 -0.30 -60.00% 0.25 0.150 0.25 23 2,814
24.000 126.2.BKS4HGC024000 0.15 -0.15 -50.00% 0.25 0.100 0.25 2 713
25.000 126.2.BKS4HGC025000 0.11 -0.02 -15.38% 0.25 0.050 0.25 2 97
26.000 126.2.BKS4HGC026000 0.15 -0.25 -62.50% 0.25 0.050 0.25 3 32
27.000 126.2.BKS4HGC027000 NA NA NA NA NA 0.25 NA NA
28.000 126.2.BKS4HGC028000 0.13 +0.13 NA 0.25 NA 0.25 3 3
29.000 126.2.BKS4HGC029000 0.08 -0.02 -20.00% 0.15 NA 0.15 1 2
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
13.000 126.2.BKS4TGC013000 0.03 -0.08 -72.73% 0.2 NA 0.2 1 1
14.000 126.2.BKS4TGC014000 0.11 +0.11 NA 0.2 NA 0.2 3 3
15.000 126.2.BKS4TGC015000 0.13 +0.13 NA 0.2 NA 0.2 4 4
16.000 126.2.BKS4TGC016000 0.05 unch unch 0.1 NA 0.1 10 22
17.000 126.2.BKS4TGC017000 0.05 unch unch 0.1 NA 0.1 30 1,260
18.000 126.2.BKS4TGC018000 0.10 unch unch 0.2 NA 0.2 3 12
19.000 126.2.BKS4TGC019000 0.22 +0.07 +46.67% 0.25 0.100 0.25 2,022 2,022
20.000 126.2.BKS4TGC020000 0.35 +0.22 +169.23% 0.45 0.300 0.45 409 497
21.000 126.2.BKS4TGC021000 0.60 +0.20 +50.00% 0.67 0.650 0.85 40 509
22.000 126.2.BKS4TGC022000 1.39 +0.74 +113.85% 0.37 1.300 1.55 42 222
23.000 126.2.BKS4TGC023000 2.25 +1.00 +80.00% 0.32 2.100 2.5 57 528
24.000 126.2.BKS4TGC024000 2.70 +0.45 +20.00% 0.32 2.850 3.5 8 85
25.000 126.2.BKS4TGC025000 4.35 +1.65 +61.11% 0.32 3.900 4.5 27 25
26.000 126.2.BKS4TGC026000 4.95 +1.75 +54.69% 0.42 4.800 5.6 10 10
27.000 126.2.BKS4TGC027000 NA NA NA NA 4.800 6.5 NA NA
28.000 126.2.BKS4TGC028000 NA NA NA NA 5.800 7.5 NA NA
29.000 126.2.BKS4TGC029000 7.92 +2.14 +37.02% 0.42 7.800 8.6 10 10
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 3:39 PM ET