Barnes & Noble, Inc. Options

Barnes & Noble, Inc.

(NY: BKS)

20.00 USD +0.17 (+0.86%)

Official Closing Price / Updated: 6:40 PM EDT, May 17, 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	12.30	13.60	0	0
BKS130720C00008000	8.000	9.030	+0.00	11.20	13.20	0	3
BKS130720C00009000	9.000	N/A	+0.00	10.50	11.50	0	0
BKS130720C00010000	10.00	8.200	+0.00	9.900	10.10	0	0
BKS130720C00011000	11.00	12.10	+0.00	8.900	9.100	0	71
BKS130720C00012000	12.00	5.200	+0.00	6.600	9.500	0	34
BKS130720C00013000	13.00	7.500	+0.00	6.900	7.200	0	68
BKS130720C00014000	14.00	7.000	+0.00	6.000	6.300	0	5,263
BKS130720C00015000	15.00	6.000	+0.00	5.100	5.400	0	457
BKS130720C00016000	16.00	4.600	+0.00	4.200	4.500	0	3,219
BKS130720C00017000	17.00	3.800	+0.00	3.600	3.800	0	1,486
BKS130720C00018000	18.00	3.000	-0.24	2.950	3.100	15	5,714
BKS130720C00019000	19.00	2.200	-0.51	2.400	2.500	10	1,794
BKS130720C00020000	20.00	1.850	+0.05	1.900	2.000	1	20,407
BKS130720C00021000	21.00	1.400	+0.00	1.450	1.550	0	4,166
BKS130720C00022000	22.00	1.150	+0.15	1.100	1.200	57	5,374
BKS130720C00023000	23.00	0.8500	-0.70	0.8000	0.9500	45	3,715
BKS130720C00024000	24.00	0.6300	-0.02	0.6000	0.7000	64	487
BKS130720C00025000	25.00	0.6500	+0.00	0.4500	0.5500	0	1,117
BKS130720C00026000	26.00	0.4500	+0.00	0.3000	0.4000	0	137
BKS130720C00027000	27.00	0.2500	-0.32	0.2000	0.3000	4	208
BKS130720C00028000	28.00	0.2000	+0.00	0.1000	0.2500	219	61
BKS130720C00029000	29.00	0.3500	+0.00	0.0500	0.1500	0	14
BKS130720C00030000	30.00	0.2500	+0.00	0.0500	0.1000	0	235
BKS130720C00031000	31.00	0.2000	+0.00	0.0500	0.1000	0	12
BKS130720C00032000	32.00	0.1500	+0.00	0.0500	0.0500	0	11
BKS130720C00033000	33.00	0.2000	+0.00	0.0500	0.0500	0	160
BKS130720C00034000	34.00	N/A	+0.00	0.0500	0.0500	0	0
BKS130720C00035000	35.00	N/A	+0.00	0.0500	0.0500	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	0.1500	0	20
BKS130720P00008000	8.000	N/A	+0.00	0.0500	0.1500	0	0
BKS130720P00009000	9.000	0.2000	+0.00	0.0500	0.1500	0	29
BKS130720P00010000	10.00	0.0500	+0.00	0.0500	0.1000	0	2,651
BKS130720P00011000	11.00	0.0500	+0.00	0.0500	0.1000	11	849
BKS130720P00012000	12.00	0.1000	+0.00	0.0500	0.1500	0	2,983
BKS130720P00013000	13.00	0.1900	+0.00	0.1000	0.1500	0	11,150
BKS130720P00014000	14.00	0.2500	+0.00	0.2000	0.3000	0	3,294
BKS130720P00015000	15.00	0.4000	+0.00	0.3000	0.4000	0	1,270
BKS130720P00016000	16.00	0.6500	+0.00	0.5000	0.5500	0	3,598
BKS130720P00017000	17.00	0.8500	+0.00	0.7000	0.8000	0	5,997
BKS130720P00018000	18.00	1.250	+0.25	1.050	1.150	4	1,596
BKS130720P00019000	19.00	1.650	+0.00	1.500	1.550	0	92
BKS130720P00020000	20.00	1.930	-0.27	2.000	2.050	45	5,625
BKS130720P00021000	21.00	2.650	+0.00	2.550	2.650	0	76
BKS130720P00022000	22.00	3.300	+0.00	3.100	3.300	0	39
BKS130720P00023000	23.00	3.800	+0.00	3.900	4.100	0	561
BKS130720P00024000	24.00	4.400	+0.00	4.600	4.900	0	3
BKS130720P00025000	25.00	4.000	+0.00	5.500	5.700	0	5
BKS130720P00026000	26.00	4.200	+0.00	6.300	6.600	0	36
BKS130720P00027000	27.00	N/A	+0.00	7.300	7.500	0	0
BKS130720P00028000	28.00	N/A	+0.00	8.200	8.400	0	0
BKS130720P00029000	29.00	N/A	+0.00	9.100	9.400	0	0
BKS130720P00030000	30.00	N/A	+0.00	10.00	10.30	0	0
BKS130720P00031000	31.00	N/A	+0.00	11.00	11.30	0	0
BKS130720P00032000	32.00	N/A	+0.00	12.00	12.30	0	0
BKS130720P00033000	33.00	N/A	+0.00	13.00	13.30	0	0
BKS130720P00034000	34.00	N/A	+0.00	14.00	14.30	0	0
BKS130720P00035000	35.00	N/A	+0.00	15.00	15.40	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