Barnes & Noble, Inc. Options

Barnes & Noble, Inc.

(NY: BKS)

22.47 USD UNCHANGED

Official Closing Price / Updated: 6:40 PM EDT, May 23, 2013 / Add to My Watchlist

Expiration Date:

Option Types:

CALL Options - July 20 2013

Symbol	Strike	Price	Change $	Bid	Ask	Volume	Open Interest
BKS130720C00007000	7.000	N/A	+0.00	14.50	16.00	0	0
BKS130720C00008000	8.000	9.030	+0.00	13.00	15.00	0	3
BKS130720C00009000	9.000	N/A	+0.00	11.90	13.90	0	0
BKS130720C00010000	10.00	8.200	+0.00	11.00	12.70	0	0
BKS130720C00011000	11.00	12.10	+0.00	10.10	11.80	0	71
BKS130720C00012000	12.00	5.200	+0.00	9.000	11.20	0	4
BKS130720C00013000	13.00	9.200	+0.00	9.100	9.600	0	48
BKS130720C00014000	14.00	7.000	+0.00	7.100	8.800	0	5,263
BKS130720C00015000	15.00	7.000	+0.00	7.400	7.600	0	416
BKS130720C00016000	16.00	5.450	+0.00	6.200	6.700	0	3,219
BKS130720C00017000	17.00	4.900	+0.00	5.500	5.800	0	1,496
BKS130720C00018000	18.00	4.500	+0.00	4.600	4.900	0	5,556
BKS130720C00019000	19.00	4.100	+0.00	3.800	4.100	0	1,754
BKS130720C00020000	20.00	3.200	+0.00	3.100	3.300	150	18,605
BKS130720C00021000	21.00	2.540	+0.00	2.550	2.700	33	4,133
BKS130720C00022000	22.00	1.850	+0.00	2.000	2.150	9	5,006
BKS130720C00023000	23.00	1.550	+0.00	1.550	1.700	9	4,077
BKS130720C00024000	24.00	1.260	+0.00	1.250	1.300	90	1,627
BKS130720C00025000	25.00	0.9000	+0.00	0.9000	1.000	5	1,556
BKS130720C00026000	26.00	0.6000	+0.00	0.6500	0.7500	11	345
BKS130720C00027000	27.00	0.5500	+0.00	0.4500	0.6000	0	280
BKS130720C00028000	28.00	0.3800	+0.00	0.3500	0.4500	0	252
BKS130720C00029000	29.00	0.3500	+0.00	0.2000	0.3500	0	14
BKS130720C00030000	30.00	0.2500	+0.00	0.1000	0.2500	0	235
BKS130720C00031000	31.00	0.2000	+0.00	0.0500	0.2000	0	22
BKS130720C00032000	32.00	0.1000	+0.00	0.0500	0.1000	0	22
BKS130720C00033000	33.00	0.1000	+0.00	0.0500	0.1000	0	170
BKS130720C00034000	34.00	N/A	+0.00	0.0500	0.2500	0	0
BKS130720C00035000	35.00	N/A	+0.00	0.0500	0.2500	0	0

PUT Options - July 20 2013

Symbol	Strike	Price	Change $	Bid	Ask	Volume	Open Interest
BKS130720P00007000	7.000	0.4500	+0.00	0.0500	0.2500	0	20
BKS130720P00008000	8.000	N/A	+0.00	0.0500	0.2500	0	0
BKS130720P00009000	9.000	0.2000	+0.00	0.0500	0.1000	0	29
BKS130720P00010000	10.00	0.0500	+0.00	0.0500	0.2500	0	2,651
BKS130720P00011000	11.00	0.0300	+0.00	0.0500	0.0500	0	849
BKS130720P00012000	12.00	0.0500	+0.00	0.0500	0.1000	0	2,978
BKS130720P00013000	13.00	0.0500	+0.00	0.0500	0.0500	0	7,235
BKS130720P00014000	14.00	0.1500	+0.00	0.0500	0.1500	0	2,040
BKS130720P00015000	15.00	0.2000	+0.00	0.1000	0.1500	0	1,173
BKS130720P00016000	16.00	0.2000	+0.00	0.1500	0.2000	0	3,686
BKS130720P00017000	17.00	0.3000	+0.00	0.2000	0.3500	44	6,038
BKS130720P00018000	18.00	0.4000	+0.00	0.3500	0.5000	44	1,820
BKS130720P00019000	19.00	0.8800	+0.00	0.6000	0.7000	0	104
BKS130720P00020000	20.00	1.200	+0.00	0.8500	1.000	0	5,775
BKS130720P00021000	21.00	1.270	+0.00	1.250	1.350	29	194
BKS130720P00022000	22.00	1.950	+0.00	1.700	1.800	67	499
BKS130720P00023000	23.00	2.300	+0.00	2.250	2.350	673	1,211
BKS130720P00024000	24.00	3.200	+0.00	2.900	3.000	4	27
BKS130720P00025000	25.00	4.000	+0.00	3.500	4.100	0	5
BKS130720P00026000	26.00	4.200	+0.00	4.300	5.300	0	36
BKS130720P00027000	27.00	N/A	+0.00	5.100	6.800	0	0
BKS130720P00028000	28.00	N/A	+0.00	5.900	7.600	0	0
BKS130720P00029000	29.00	N/A	+0.00	6.800	8.900	0	0
BKS130720P00030000	30.00	N/A	+0.00	7.200	9.800	0	0
BKS130720P00031000	31.00	N/A	+0.00	8.500	10.40	0	0
BKS130720P00032000	32.00	N/A	+0.00	9.300	11.20	0	0
BKS130720P00033000	33.00	N/A	+0.00	10.50	12.20	0	0
BKS130720P00034000	34.00	N/A	+0.00	11.40	13.10	0	0
BKS130720P00035000	35.00	N/A	+0.00	12.40	15.10	0	0

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates