BARNES & NOBLE Inc

(NYSE: BKS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
16.37Down-2.23-11.99%Today's Close  |  16.33 -0.04 -0.24% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
7.000 126.2.BKS4DJC007000 6.60 -0.10 -1.49% 2.13 8.900 11.5 30 60
8.000 126.2.BKS4DJC008000 NA NA NA NA 7.800 9.1 NA NA
9.000 126.2.BKS4DJC009000 NA NA NA NA 6.800 8.1 NA NA
10.000 126.2.BKS4DJC010000 9.20 +0.80 +9.52% 1.13 5.900 7.5 10 20
11.000 126.2.BKS4DJC011000 7.80 +4.60 +143.75% 0.73 4.900 6.1 200 213
12.000 126.2.BKS4DJC012000 6.70 unch unch 0.13 3.900 4.5 1 659
13.000 126.2.BKS4DJC013000 5.32 -1.68 -24.00% 0.13 2.950 3.5 2 4,749
14.000 126.2.BKS4DJC014000 4.10 unch unch 0.13 1.950 2.5 7 3,032
15.000 126.2.BKS4DJC015000 1.40 -2.20 -61.11% 0.13 1.000 1.5 8 2,761
16.000 126.2.BKS4DJC016000 0.70 -1.75 -71.43% 0.13 0.100 0.5 21 2,415
17.000 126.2.BKS4DJC017000 0.02 -1.15 -98.29% 0.05 NA 0.05 2,263 7,597
18.000 126.2.BKS4DJC018000 0.05 -0.55 -91.67% 0.1 NA 0.1 10 4,311
19.000 126.2.BKS4DJC019000 0.11 -0.04 -26.67% 0.1 NA 0.1 135 5,699
20.000 126.2.BKS4DJC020000 0.04 -0.01 -20.00% 0.15 NA 0.15 2 2,893
21.000 126.2.BKS4DJC021000 0.07 +0.02 +40.00% 0.1 NA 0.1 12 1,882
22.000 126.2.BKS4DJC022000 0.06 -0.01 -14.29% 0.1 NA 0.1 4 873
23.000 126.2.BKS4DJC023000 0.06 -0.02 -25.00% 0.25 NA 0.25 3 3,162
24.000 126.2.BKS4DJC024000 0.15 -0.10 -40.00% 0.25 NA 0.25 24 551
25.000 126.2.BKS4DJC025000 0.05 -0.32 -86.49% 0.2 NA 0.2 60 102
26.000 126.2.BKS4DJC026000 0.08 -0.04 -33.33% 0.25 NA 0.25 10 25
27.000 126.2.BKS4DJC027000 NA NA NA NA NA 0.25 NA NA
28.000 126.2.BKS4DJC028000 NA NA NA NA NA 0.25 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
7.000 126.2.BKS4PJC007000 0.10 -0.05 -33.33% 0.05 NA 0.05 2 25
8.000 126.2.BKS4PJC008000 0.15 +0.15 NA 0.25 NA 0.25 1 1
9.000 126.2.BKS4PJC009000 NA NA NA NA NA 0.25 NA NA
10.000 126.2.BKS4PJC010000 0.03 +0.02 +200.00% 0.05 NA 0.05 12 1,165
11.000 126.2.BKS4PJC011000 0.05 -0.11 -68.75% 0.05 NA 0.05 1 53
12.000 126.2.BKS4PJC012000 0.03 unch unch 0.05 NA 0.05 35 1,990
13.000 126.2.BKS4PJC013000 0.05 unch unch 0.05 NA 0.05 5 6,715
14.000 126.2.BKS4PJC014000 0.04 +0.01 +33.33% 0.05 NA 0.05 5 7,004
15.000 126.2.BKS4PJC015000 0.10 +0.05 +100.00% 0.05 NA 0.05 2 717
16.000 126.2.BKS4PJC016000 0.05 -0.15 -75.00% 0.1 NA 0.1 48 1,564
17.000 126.2.BKS4PJC017000 0.55 +0.47 +587.50% 0.12 0.500 0.75 647 808
18.000 126.2.BKS4PJC018000 1.75 +1.65 +1,650.00% 0.17 1.500 1.8 388 947
19.000 126.2.BKS4PJC019000 2.65 +2.03 +327.42% 0.17 2.550 2.8 34 1,797
20.000 126.2.BKS4PJC020000 3.70 +2.15 +138.71% 0.27 3.500 3.9 6 383
21.000 126.2.BKS4PJC021000 2.95 -0.31 -9.51% 0.47 3.100 5.1 1 104
22.000 126.2.BKS4PJC022000 3.80 -1.10 -22.45% 0.47 4.500 6.1 5 10
23.000 126.2.BKS4PJC023000 6.00 +1.10 +22.45% 0.17 5.600 6.8 50 121
24.000 126.2.BKS4PJC024000 NA NA NA NA 5.500 8.1 NA NA
25.000 126.2.BKS4PJC025000 7.97 +1.75 +28.14% 0.17 8.000 8.8 3 5
26.000 126.2.BKS4PJC026000 NA NA NA NA 7.500 10.2 NA NA
27.000 126.2.BKS4PJC027000 NA NA NA NA 8.500 11.2 NA NA
28.000 126.2.BKS4PJC028000 NA NA NA NA 9.500 11.9 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 6:15 PM ET