Dow Down0.22% Nasdaq Up0.14%

Barnes & Noble, Inc. (BKS)

-NYSE
22.73 Up 0.07(0.31%) 4:02PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Jan 15 | Apr 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
3.00BKS150117C0000300010.70 0.0019.2020.0001
5.00BKS150117C000050009.51 0.0017.2018.000159
8.00BKS150117C0000800013.43 0.0014.2015.20385
10.00BKS150117C0001000012.10 0.0012.2013.201292
12.00BKS150117C0001200010.61 0.0010.4011.30751,596
15.00BKS150117C000150007.80 0.007.608.301198
16.00BKS150117C000160006.65 0.006.707.401020
17.00BKS150117C000170006.07 0.005.906.601607
18.00BKS150117C000180004.10 0.005.105.802226
19.00BKS150117C000190004.05 0.004.405.00181
20.00BKS150117C000200004.00 0.003.904.3055971
21.00BKS150117C000210003.61 0.003.103.7020207
22.00BKS150117C000220003.00 0.002.703.10102,438
23.00BKS150117C000230002.40Up 0.452.252.5010636
24.00BKS150117C000240002.11 0.001.802.10205,402
25.00BKS150117C000250001.70 0.001.451.70552719
27.00BKS150117C000270001.24 0.000.901.2010103
30.00BKS150117C000300000.55Down 0.210.450.6031,120
32.00BKS150117C000320000.39 0.000.250.50491
35.00BKS150117C000350000.25 0.000.100.2515225
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
3.00BKS150117P000030000.05 0.00N/A0.2520176
5.00BKS150117P000050000.22 0.00N/A0.20082
8.00BKS150117P000080000.05 0.00N/A0.0543,755
10.00BKS150117P000100000.15 0.00N/A0.25484,001
12.00BKS150117P000120000.21Down 0.090.150.25101,358
14.00BKS150117P000140000.30 0.000.150.451030
15.00BKS150117P000150000.50Up 0.100.300.45202,007
16.00BKS150117P000160000.80 0.000.350.652071
17.00BKS150117P000170001.10 0.000.500.80412,822
18.00BKS150117P000180000.80 0.000.800.95241,282
19.00BKS150117P000190001.03 0.000.951.151141
20.00BKS150117P000200001.50 0.001.251.6086,154
21.00BKS150117P000210001.97 0.001.702.00269
22.00BKS150117P000220002.50 0.002.152.352425
23.00BKS150117P000230002.80 0.002.602.851340
24.00BKS150117P000240003.20 0.003.203.50202,911
25.00BKS150117P000250003.75 0.003.804.102163
27.00BKS150117P000270006.10 0.005.205.805050
30.00BKS150117P000300008.10 0.007.708.40514
32.00BKS150117P0003200010.66 0.009.5010.2044
35.00BKS150117P0003500013.55 0.0012.1013.0022
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.