$19.08 +0.73 (3.98%) Barnes & Noble Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 19.08
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.73 (3.98%)
Prev Close: 18.35
Open: 18.34
Bid: 16.00
Ask: 19.98
Options:

Call Options: BKS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 BKS1422K11 0.00 0.00 6.90 709.0 8.30 141.0 0.0 0
12.00 BKS1422K12 6.20 0.00 5.80 533.0 7.30 173.0 0.0 0
13.00 BKS1422K13 5.10 0.00 5.00 602.0 6.40 564.0 0.0 0
14.00 BKS1422K14 4.10 0.00 4.10 479.0 5.40 354.0 0.0 0
15.00 BKS1422K15 3.40 0.00 3.10 869.0 4.40 125.0 0.0 0
16.00 BKS1422K16 2.55 0.00 2.55 1180.0 3.40 53.0 0.0 0
17.00 BKS1422K17 2.19 0.00 2.05 1129.0 2.50 132.0 2.0 2
18.00 BKS1422K18 1.65 0.45 1.60 128.0 1.75 142.0 1.0 10
19.00 BKS1422K19 0.90 0.07 0.95 280.0 1.10 310.0 45.0 72
20.00 BKS1422K20 0.55 0.00 0.55 396.0 0.65 132.0 169.0 125
21.00 BKS1422K21 0.30 0.05 0.25 975.0 0.35 83.0 198.0 162
22.00 BKS1422K22 0.35 0.25 0.05 20.0 0.30 508.0 15.0 146
23.00 BKS1422K23 0.10 0.05 0.05 136.0 0.20 632.0 4.0 57
24.00 BKS1422K24 0.30 0.10 0.05 182.0 0.25 1049.0 26.0 25
25.00 BKS1422K25 0.20 0.00 0.05 3.0 0.20 773.0 0.0 0
26.00 BKS1422K26 0.15 0.00 0.05 11.0 0.20 187.0 0.0 0
27.00 BKS1422K27 0.15 0.00 0.05 24.0 0.25 337.0 0.0 0
28.00 BKS1422K28 0.15 0.00 0.05 11.0 0.20 154.0 0.0 0
29.00 BKS1422K29 0.15 0.00 0.00 0.0 0.20 142.0 0.0 0
30.00 BKS1422K30 0.15 0.00 0.00 0.0 0.15 157.0 0.0 0

Put Options: BKS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 BKS1422W11 0.00 0.00 0.00 0.0 0.20 572.0 0.0 0
12.00 BKS1422W12 0.20 0.00 0.00 0.0 0.20 402.0 0.0 0
13.00 BKS1422W13 0.20 0.00 0.05 20.0 0.25 496.0 0.0 0
14.00 BKS1422W14 0.05 0.00 0.05 20.0 0.25 477.0 0.0 0
15.00 BKS1422W15 0.25 0.15 0.10 449.0 0.20 549.0 12.0 92
16.00 BKS1422W16 0.35 0.10 0.05 2074.0 0.35 733.0 21.0 20
17.00 BKS1422W17 0.35 -0.15 0.25 31.0 0.40 497.0 15.0 1,563
18.00 BKS1422W18 0.60 -0.20 0.50 464.0 0.65 479.0 9.0 399
19.00 BKS1422W19 1.40 0.00 0.85 459.0 1.10 676.0 34.0 452
20.00 BKS1422W20 2.00 0.00 1.40 617.0 1.65 484.0 36.0 553
21.00 BKS1422W21 3.14 0.69 2.15 441.0 2.65 1117.0 8.0 151
22.00 BKS1422W22 1.75 -1.65 3.00 48.0 4.20 1060.0 9.0 8
23.00 BKS1422W23 4.54 0.24 3.80 224.0 5.10 840.0 8.0 24
24.00 BKS1422W24 5.00 0.00 4.70 127.0 6.30 232.0 0.0 0
25.00 BKS1422W25 6.20 0.00 5.70 190.0 7.30 232.0 0.0 0
26.00 BKS1422W26 7.30 0.00 6.70 176.0 8.20 232.0 0.0 0
27.00 BKS1422W27 8.30 0.00 7.70 137.0 9.10 232.0 0.0 0
28.00 BKS1422W28 9.20 0.00 8.60 242.0 10.10 217.0 0.0 0
29.00 BKS1422W29 10.20 0.00 9.70 173.0 11.60 232.0 0.0 0
30.00 BKS1422W30 11.20 0.00 10.70 423.0 12.40 647.0 0.0 0