Barnes & Noble Inc $21.30

up +0.03


22/9/2014 02:40 PM  |  NYSE : BKS  
Industries : Specialty Retail / Specialty Retail, Other
Last Trade: 21.30
Trade Time: Sep 22 02:40 PM Eastern Daylight Time
Change: 0.03 (0.14 %)
Prev Close: 21.27
Open: 21.20
Bid: 21.30
Ask: 21.32
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BKS Trend Analysis - it has outperformed the S&P 500 by 41%
Options:

Call Options: BKS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 BKS1418J9 11.90 0.00 11.40 1194.0 12.90 1194.0 0.0 0
10.00 BKS1418J10 11.00 0.00 10.20 243.0 12.00 243.0 0.0 0
11.00 BKS1418J11 10.00 0.00 9.70 56.0 10.80 62.0 0.0 0
12.00 BKS1418J12 8.90 0.00 8.70 56.0 9.80 67.0 0.0 0
13.00 BKS1418J13 7.90 0.00 7.70 56.0 8.80 67.0 0.0 0
14.00 BKS1418J14 8.64 1.74 6.70 381.0 7.80 365.0 2.0 1
15.00 BKS1418J15 8.39 2.39 5.80 1191.0 6.80 1167.0 5.0 5
16.00 BKS1418J16 6.90 1.90 4.90 1307.0 5.90 1029.0 5.0 75
17.00 BKS1418J17 4.52 0.00 3.90 1298.0 4.90 1027.0 2.0 168
18.00 BKS1418J18 4.43 0.00 3.00 1445.0 4.00 1315.0 6.0 324
19.00 BKS1418J19 4.03 1.78 2.10 1248.0 2.95 1202.0 2.0 75
20.00 BKS1418J20 1.93 0.00 1.55 443.0 2.10 2057.0 2.0 7,321
21.00 BKS1418J21 1.00 -0.10 0.95 641.0 1.05 23.0 66.0 974
22.00 BKS1418J22 0.55 -0.05 0.50 372.0 0.65 869.0 89.0 159
23.00 BKS1418J23 0.28 -0.32 0.25 197.0 0.45 1580.0 84.0 1,161
24.00 BKS1418J24 0.10 -0.31 0.10 142.0 0.25 1107.0 2.0 459
25.00 BKS1418J25 0.15 -0.01 0.05 316.0 0.15 751.0 27.0 2,648
26.00 BKS1418J26 0.45 0.40 0.05 20.0 0.20 2236.0 20.0 1,144
27.00 BKS1418J27 0.40 0.15 0.05 11.0 0.20 1623.0 104.0 1,315
28.00 BKS1418J28 0.25 0.10 0.05 315.0 0.15 1321.0 2.0 61
29.00 BKS1418J29 0.55 0.30 0.05 462.0 0.15 741.0 8.0 8
30.00 BKS1418J30 0.25 0.00 0.05 230.0 0.30 565.0 0.0 0
31.00 BKS1418J31 0.25 0.00 0.00 0.0 0.15 320.0 0.0 0
32.00 BKS1418J32 0.25 0.00 0.00 0.0 0.15 424.0 0.0 0
33.00 BKS1418J33 0.25 0.00 0.00 0.0 0.15 574.0 0.0 0

Put Options: BKS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 BKS1418V9 0.25 0.00 0.05 21.0 0.20 1197.0 0.0 0
10.00 BKS1418V10 0.05 -0.20 0.05 1.0 0.25 1647.0 1.0 2
11.00 BKS1418V11 0.25 0.00 0.05 10.0 0.25 1074.0 10.0 50
12.00 BKS1418V12 0.30 0.05 0.05 2234.0 0.25 1716.0 10.0 81
13.00 BKS1418V13 0.05 -0.15 0.05 2.0 0.20 1527.0 2.0 52
14.00 BKS1418V14 0.04 -0.11 0.05 11.0 0.15 1235.0 20.0 3,468
15.00 BKS1418V15 0.05 -0.10 0.05 2.0 0.20 1099.0 10.0 5,272
16.00 BKS1418V16 0.05 -0.10 0.05 1.0 0.15 1030.0 1.0 4,069
17.00 BKS1418V17 0.05 0.00 0.05 5.0 0.05 1.0 11.0 410
18.00 BKS1418V18 0.10 0.00 0.05 915.0 0.15 426.0 211.0 635
19.00 BKS1418V19 0.18 0.03 0.15 913.0 0.25 194.0 17.0 256
20.00 BKS1418V20 0.35 -0.05 0.30 1229.0 0.45 56.0 67.0 432
21.00 BKS1418V21 0.70 0.00 0.65 932.0 0.80 427.0 18.0 446
22.00 BKS1418V22 1.26 -0.10 1.20 284.0 1.35 283.0 12.0 412
23.00 BKS1418V23 2.10 0.85 1.80 1304.0 2.15 863.0 15.0 529
24.00 BKS1418V24 2.86 0.80 2.55 1570.0 3.00 380.0 10.0 151
25.00 BKS1418V25 3.50 0.10 3.60 931.0 4.00 795.0 8.0 136
26.00 BKS1418V26 4.50 0.00 4.10 363.0 5.00 331.0 0.0 0
27.00 BKS1418V27 4.40 0.00 5.20 360.0 6.00 293.0 0.0 0
28.00 BKS1418V28 5.20 0.00 5.00 583.0 7.00 204.0 0.0 0
29.00 BKS1418V29 6.30 0.00 7.20 315.0 7.90 137.0 0.0 0
30.00 BKS1418V30 6.90 0.00 7.10 695.0 8.90 50.0 0.0 0
31.00 BKS1418V31 8.20 0.00 8.30 695.0 9.90 50.0 0.0 0
32.00 BKS1418V32 9.30 0.00 10.10 453.0 10.90 191.0 0.0 0
33.00 BKS1418V33 10.40 0.00 11.10 1230.0 11.90 188.0 0.0 0
Trading Center