$19.27 -0.47 (-2.38%) Barnes & Noble Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 19.27
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.47 (-2.38%)
Prev Close: 19.74
Open: 19.73
Bid: 19.26
Ask: 19.28
Options:

Call Options: BKS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 BKS1418J9 10.40 0.00 10.00 598.0 11.00 1185.0 0.0 0
10.00 BKS1418J10 9.00 0.00 8.00 641.0 11.40 641.0 0.0 0
11.00 BKS1418J11 8.20 0.00 7.00 641.0 10.40 641.0 0.0 0
12.00 BKS1418J12 7.10 0.00 6.00 529.0 8.20 641.0 0.0 0
13.00 BKS1418J13 5.10 0.00 5.00 1196.0 8.30 1196.0 0.0 0
14.00 BKS1418J14 8.64 2.94 5.10 161.0 6.00 460.0 2.0 1
15.00 BKS1418J15 8.39 3.69 4.10 637.0 5.10 1280.0 5.0 5
16.00 BKS1418J16 6.90 3.20 3.10 838.0 4.10 1108.0 5.0 75
17.00 BKS1418J17 4.52 1.72 2.20 820.0 3.10 2170.0 2.0 168
18.00 BKS1418J18 4.43 2.53 1.40 829.0 2.15 2360.0 6.0 324
19.00 BKS1418J19 0.85 -0.25 0.75 554.0 0.90 143.0 5.0 75
20.00 BKS1418J20 0.50 -0.15 0.30 557.0 0.45 398.0 25.0 7,160
21.00 BKS1418J21 0.35 0.00 0.10 294.0 0.25 766.0 25.0 1,116
22.00 BKS1418J22 0.26 0.21 0.05 85.0 0.25 380.0 174.0 392
23.00 BKS1418J23 0.25 0.20 0.05 1060.0 0.15 1022.0 90.0 1,281
24.00 BKS1418J24 0.10 0.05 0.10 123.0 0.05 69.0 123.0 671
25.00 BKS1418J25 0.03 0.00 0.05 405.0 0.10 807.0 1.0 1,813
26.00 BKS1418J26 0.10 0.00 0.05 20.0 0.10 929.0 1.0 1,114
27.00 BKS1418J27 0.40 0.25 0.05 11.0 0.15 1328.0 104.0 1,315
28.00 BKS1418J28 0.25 0.00 0.05 315.0 0.20 1344.0 2.0 61
29.00 BKS1418J29 0.55 0.35 0.05 462.0 0.10 697.0 8.0 8
30.00 BKS1418J30 0.35 0.00 0.05 230.0 0.10 204.0 0.0 0
31.00 BKS1418J31 0.35 0.00 0.00 0.0 0.15 369.0 0.0 0
32.00 BKS1418J32 0.40 0.00 0.00 0.0 0.10 214.0 0.0 0
33.00 BKS1418J33 0.20 0.00 0.00 0.0 0.10 326.0 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 0.10 252.0 0.0 0
10.00 BKS1418V10 0.05 -0.20 0.05 1.0 0.10 288.0 1.0 2
11.00 BKS1418V11 0.25 0.15 0.05 10.0 0.15 1306.0 10.0 50
12.00 BKS1418V12 0.30 0.15 0.05 2234.0 0.10 669.0 10.0 81
13.00 BKS1418V13 0.05 -0.10 0.05 2.0 0.15 1052.0 2.0 52
14.00 BKS1418V14 0.04 -0.21 0.05 11.0 0.15 1056.0 20.0 3,468
15.00 BKS1418V15 0.10 0.00 0.05 2.0 0.10 564.0 3.0 5,269
16.00 BKS1418V16 0.05 0.00 0.10 1.0 0.10 262.0 1.0 4,101
17.00 BKS1418V17 0.15 0.10 0.05 1416.0 0.20 343.0 501.0 433
18.00 BKS1418V18 0.30 0.20 0.25 171.0 0.35 243.0 99.0 1,252
19.00 BKS1418V19 0.45 0.15 0.50 501.0 0.65 538.0 3.0 721
20.00 BKS1418V20 1.05 0.35 1.05 113.0 1.25 1240.0 24.0 530
21.00 BKS1418V21 1.75 0.40 1.70 1218.0 2.10 1039.0 17.0 447
22.00 BKS1418V22 2.85 0.80 2.70 51.0 3.10 1175.0 6.0 412
23.00 BKS1418V23 3.80 0.70 3.10 1389.0 4.00 663.0 1.0 520
24.00 BKS1418V24 2.67 -0.53 4.10 1127.0 5.00 633.0 19.0 170
25.00 BKS1418V25 5.10 0.00 5.00 1305.0 6.00 478.0 3.0 146
26.00 BKS1418V26 5.20 0.00 5.90 495.0 7.00 418.0 0.0 0
27.00 BKS1418V27 6.10 0.00 7.00 485.0 8.00 413.0 0.0 0
28.00 BKS1418V28 7.10 0.00 8.00 435.0 9.00 379.0 0.0 0
29.00 BKS1418V29 8.30 0.00 9.00 330.0 10.00 294.0 0.0 0
30.00 BKS1418V30 8.40 0.00 8.60 641.0 12.00 611.0 0.0 0
31.00 BKS1418V31 9.30 0.00 10.50 49.0 11.90 49.0 0.0 0
32.00 BKS1418V32 10.00 0.00 11.50 24.0 13.00 34.0 0.0 0
33.00 BKS1418V33 11.90 0.00 12.50 1204.0 14.10 489.0 0.0 0