Barnes & Noble, Inc. Options

Barnes & Noble, Inc.

(NY: BKS)

22.16 USD -0.31 (-1.38%)

Official Closing Price / Updated: 6:40 PM EDT, May 24, 2013 / Add to My Watchlist

Expiration Date:

Option Types:

CALL Options - January 18 2014

Symbol	Strike	Price	Change $	Bid	Ask	Volume	Open Interest
BKS140118C00005000	5.000	18.50	+0.00	16.90	17.30	0	0
BKS140118C00009000	9.000	N/A	+0.00	12.90	13.30	0	0
BKS140118C00010000	10.00	11.20	+0.00	12.00	12.30	0	46
BKS140118C00011000	11.00	N/A	+0.00	11.00	11.40	0	0
BKS140118C00012000	12.00	N/A	+0.00	10.10	10.50	0	0
BKS140118C00013000	13.00	N/A	+0.00	9.200	9.600	0	0
BKS140118C00014000	14.00	8.500	+0.00	8.400	8.700	0	10
BKS140118C00015000	15.00	7.300	+0.00	7.500	7.900	0	380
BKS140118C00016000	16.00	N/A	+0.00	6.700	7.200	0	0
BKS140118C00017000	17.00	5.470	+0.00	6.100	6.400	0	6
BKS140118C00018000	18.00	N/A	+0.00	5.400	5.700	0	0
BKS140118C00019000	19.00	3.280	+0.00	4.700	5.100	0	37
BKS140118C00020000	20.00	4.300	+0.10	4.200	4.500	78	983
BKS140118C00021000	21.00	2.980	+0.00	3.700	4.000	0	2
BKS140118C00022000	22.00	3.300	+0.22	3.200	3.500	2	417
BKS140118C00023000	23.00	2.900	+0.00	2.800	3.100	0	248
BKS140118C00024000	24.00	2.200	+0.00	2.450	2.700	0	30
BKS140118C00025000	25.00	2.220	+0.11	2.150	2.350	25	1,646
BKS140118C00026000	26.00	1.860	+0.16	1.900	2.100	8	115
BKS140118C00027000	27.00	1.600	+0.58	1.650	1.800	30	57
BKS140118C00028000	28.00	1.340	+0.00	1.450	1.600	0	2,453
BKS140118C00029000	29.00	0.7000	+0.00	1.300	1.350	0	115
BKS140118C00030000	30.00	1.050	+0.00	1.100	1.250	4	2,404
BKS140118C00031000	31.00	1.100	+0.00	0.9500	1.100	0	67
BKS140118C00032000	32.00	0.7200	+0.00	0.8500	0.9500	0	2,452
BKS140118C00033000	33.00	0.8500	+0.00	0.7500	0.8500	0	15
BKS140118C00034000	34.00	0.5300	+0.00	0.6500	0.7500	0	5
BKS140118C00035000	35.00	0.7500	+0.00	0.5500	0.6500	0	732

PUT Options - January 18 2014

Symbol	Strike	Price	Change $	Bid	Ask	Volume	Open Interest
BKS140118P00005000	5.000	0.0500	+0.00	0.0500	0.1000	0	176
BKS140118P00009000	9.000	N/A	+0.00	0.0500	0.2500	0	0
BKS140118P00010000	10.00	0.2000	+0.00	0.1000	0.2500	0	401
BKS140118P00011000	11.00	N/A	+0.00	0.1500	0.3000	0	0
BKS140118P00012000	12.00	0.3000	+0.00	0.2500	0.4000	0	1,047
BKS140118P00013000	13.00	0.5500	+0.00	0.4000	0.5500	0	80
BKS140118P00014000	14.00	0.6000	+0.00	0.5500	0.7000	0	43
BKS140118P00015000	15.00	0.8400	+0.09	0.7500	0.9000	5	6,661
BKS140118P00016000	16.00	1.220	+0.00	1.000	1.150	0	25
BKS140118P00017000	17.00	1.710	+0.00	1.250	1.400	0	365
BKS140118P00018000	18.00	1.510	+0.00	1.600	1.700	0	286
BKS140118P00019000	19.00	1.830	+0.00	2.000	2.100	0	102
BKS140118P00020000	20.00	2.330	-0.02	2.400	2.550	8	561
BKS140118P00021000	21.00	3.040	+0.00	2.900	3.000	0	66
BKS140118P00022000	22.00	3.240	+0.00	3.400	3.600	0	7
BKS140118P00023000	23.00	4.000	+0.00	4.000	4.200	0	48
BKS140118P00024000	24.00	5.600	+0.00	4.600	4.800	0	21
BKS140118P00025000	25.00	10.90	+0.00	5.300	5.500	0	20
BKS140118P00026000	26.00	7.100	+0.00	6.000	6.200	0	5
BKS140118P00027000	27.00	N/A	+0.00	6.800	7.100	0	0
BKS140118P00028000	28.00	N/A	+0.00	7.500	7.900	0	0
BKS140118P00029000	29.00	N/A	+0.00	8.400	8.600	0	0
BKS140118P00030000	30.00	N/A	+0.00	9.200	9.400	0	0
BKS140118P00031000	31.00	N/A	+0.00	10.10	10.30	0	0
BKS140118P00032000	32.00	N/A	+0.00	10.90	11.10	0	0
BKS140118P00033000	33.00	N/A	+0.00	11.80	12.10	0	0
BKS140118P00034000	34.00	N/A	+0.00	12.70	13.00	0	0
BKS140118P00035000	35.00	17.50	+0.00	13.60	13.90	0	11

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