$23.18 0.00 (0.00%) Barnes & Noble Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 23.18
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 23.18
Open: 23.11
Bid: 22.89
Ask: 25.00
Options:

Call Options: BKS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 BKS1420L11 11.60 0.00 11.60 497.0 13.10 517.0 0.0 0
12.00 BKS1420L12 9.50 0.00 9.50 65.0 12.90 65.0 0.0 0
13.00 BKS1420L13 8.50 0.00 8.50 332.0 11.90 330.0 0.0 0
14.00 BKS1420L14 7.50 0.00 7.50 383.0 10.90 383.0 0.0 0
15.00 BKS1420L15 7.10 0.00 7.10 432.0 9.00 419.0 0.0 0
16.00 BKS1420L16 6.30 0.00 6.30 450.0 8.00 439.0 0.0 0
17.00 BKS1420L17 4.50 0.00 4.50 449.0 7.00 439.0 0.0 0
18.00 BKS1420L18 3.50 0.00 3.50 446.0 6.10 446.0 0.0 0
19.00 BKS1420L19 2.55 0.00 2.55 456.0 5.10 456.0 0.0 0
20.00 BKS1420L20 2.04 -0.86 2.90 489.0 4.10 463.0 2.0 213
21.00 BKS1420L21 2.10 -0.15 2.25 800.0 2.85 704.0 1.0 45
22.00 BKS1420L22 2.04 0.34 1.70 368.0 2.00 559.0 1.0 93
23.00 BKS1420L23 1.20 0.10 1.10 343.0 1.35 717.0 21.0 296
24.00 BKS1420L24 0.70 0.00 0.65 359.0 0.85 602.0 30.0 2,213
25.00 BKS1420L25 0.62 0.27 0.35 651.0 0.60 1060.0 12.0 1,465
26.00 BKS1420L26 0.31 0.00 0.20 405.0 0.45 1046.0 50.0 73
27.00 BKS1420L27 0.15 0.00 0.10 358.0 0.25 727.0 76.0 3,889
28.00 BKS1420L28 0.10 -0.15 0.05 246.0 0.25 1102.0 3.0 6
29.00 BKS1420L29 0.30 0.00 0.05 10.0 0.30 700.0 0.0 0
30.00 BKS1420L30 0.25 0.00 0.00 0.0 0.25 299.0 0.0 0

Put Options: BKS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 BKS1420X11 0.25 0.00 0.00 0.0 0.25 450.0 0.0 0
12.00 BKS1420X12 0.25 0.00 0.05 233.0 0.25 509.0 0.0 0
13.00 BKS1420X13 0.25 0.00 0.05 10.0 0.25 689.0 0.0 0
14.00 BKS1420X14 0.25 0.00 0.05 10.0 0.25 682.0 0.0 0
15.00 BKS1420X15 0.25 0.00 0.05 10.0 0.25 653.0 0.0 0
16.00 BKS1420X16 0.35 0.05 0.05 10.0 0.30 702.0 11.0 11
17.00 BKS1420X17 0.28 0.03 0.05 10.0 0.25 668.0 3.0 4
18.00 BKS1420X18 0.15 -0.10 0.05 449.0 0.25 838.0 3.0 49
19.00 BKS1420X19 0.25 -0.10 0.05 138.0 0.35 959.0 30.0 123
20.00 BKS1420X20 0.25 0.10 0.15 329.0 0.30 380.0 6.0 134
21.00 BKS1420X21 0.35 0.00 0.30 201.0 0.45 603.0 36.0 1,013
22.00 BKS1420X22 0.55 0.00 0.55 253.0 0.75 796.0 30.0 118
23.00 BKS1420X23 1.05 0.15 0.90 337.0 1.15 810.0 10.0 146
24.00 BKS1420X24 1.50 0.05 1.45 307.0 1.65 522.0 22.0 102
25.00 BKS1420X25 2.13 -0.02 2.15 103.0 2.40 516.0 5.0 15
26.00 BKS1420X26 2.75 0.00 2.75 726.0 3.50 710.0 0.0 0
27.00 BKS1420X27 3.70 0.00 3.70 428.0 4.40 588.0 0.0 0
28.00 BKS1420X28 3.20 0.00 3.20 170.0 6.70 152.0 0.0 0
29.00 BKS1420X29 4.20 0.00 4.20 202.0 7.60 202.0 0.0 0
30.00 BKS1420X30 6.50 0.50 6.00 552.0 7.40 522.0 2.0 1